Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.34 | 1.424 | 1.3 | 1.36 | 20.4 | -0.069 (-4.83%) | 259,700 |
27 Oct 2022 | USD | 1.79 | 1.95 | 1.36 | 1.429 | 21.435 | -0.181 (-11.24%) | 1,613,600 |
26 Oct 2022 | USD | 1.62 | 1.65 | 1.6 | 1.61 | 24.15 | +0.02 (+1.26%) | 12,700 |
25 Oct 2022 | USD | 1.61 | 1.67 | 1.572 | 1.59 | 23.85 | -0.05 (-3.05%) | 10,500 |
24 Oct 2022 | USD | 1.575 | 1.64 | 1.54 | 1.64 | 24.6 | +0.08 (+5.13%) | 26,800 |
21 Oct 2022 | USD | 1.6 | 1.64 | 1.56 | 1.56 | 23.4 | -0.05 (-3.11%) | 10,100 |
20 Oct 2022 | USD | 1.47 | 1.63 | 1.47 | 1.61 | 24.15 | +0.06 (+3.87%) | 44,200 |
19 Oct 2022 | USD | 1.55 | 1.57 | 1.48 | 1.55 | 23.25 | 0.0 (0.0%) | 10,700 |
18 Oct 2022 | USD | 1.54 | 1.58 | 1.49 | 1.55 | 23.25 | +0.01 (+0.65%) | 17,700 |
17 Oct 2022 | USD | 1.55 | 1.6 | 1.52 | 1.54 | 23.1 | +0.02 (+1.32%) | 15,200 |
14 Oct 2022 | USD | 1.394 | 1.596 | 1.394 | 1.52 | 22.8 | +0.1 (+7.04%) | 39,900 |
13 Oct 2022 | USD | 1.47 | 1.6 | 1.41 | 1.42 | 21.3 | -0.03 (-2.07%) | 13,300 |
12 Oct 2022 | USD | 1.41 | 1.645 | 1.39 | 1.45 | 21.75 | 0.0 (0.0%) | 6,900 |
11 Oct 2022 | USD | 1.46 | 1.57 | 1.4 | 1.45 | 21.75 | -0.049 (-3.27%) | 27,800 |
10 Oct 2022 | USD | 1.48 | 1.55 | 1.46 | 1.499 | 22.485 | +0.029 (+1.97%) | 11,700 |
7 Oct 2022 | USD | 1.451 | 1.49 | 1.444 | 1.47 | 22.05 | -0.03 (-2%) | 6,400 |
6 Oct 2022 | USD | 1.53 | 1.549 | 1.467 | 1.5 | 22.5 | +0.011 (+0.74%) | 8,700 |
5 Oct 2022 | USD | 1.64 | 1.64 | 1.44 | 1.489 | 22.335 | -0.131 (-8.09%) | 93,200 |
4 Oct 2022 | USD | 1.58 | 1.639 | 1.51 | 1.62 | 24.3 | +0.05 (+3.18%) | 48,100 |
3 Oct 2022 | USD | 1.48 | 1.62 | 1.441 | 1.57 | 23.55 | +0.08 (+5.37%) | 19,600 |
30 Sep 2022 | USD | 1.47 | 1.63 | 1.46 | 1.49 | 22.35 | -0.02 (-1.32%) | 42,700 |
29 Sep 2022 | USD | 1.77 | 1.77 | 1.46 | 1.51 | 22.65 | -0.19 (-11.18%) | 116,500 |
28 Sep 2022 | USD | 1.75 | 1.79 | 1.57 | 1.7 | 25.5 | -0.04 (-2.30%) | 354,700 |
27 Sep 2022 | USD | 1.65 | 1.8 | 1.62 | 1.74 | 26.1 | +0.12 (+7.41%) | 72,600 |
26 Sep 2022 | USD | 1.53 | 1.67 | 1.53 | 1.62 | 24.3 | +0.08 (+5.19%) | 50,300 |
23 Sep 2022 | USD | 1.59 | 1.59 | 1.42 | 1.54 | 23.1 | +0.05 (+3.36%) | 124,900 |
22 Sep 2022 | USD | 1.52 | 1.6 | 1.45 | 1.49 | 22.35 | -0.07 (-4.49%) | 171,200 |
21 Sep 2022 | USD | 1.587 | 1.61 | 1.5 | 1.56 | 23.4 | +0.03 (+1.96%) | 25,000 |
20 Sep 2022 | USD | 1.62 | 1.73 | 1.5 | 1.53 | 22.95 | -0.11 (-6.71%) | 274,600 |
19 Sep 2022 | USD | 1.5 | 1.65 | 1.485 | 1.64 | 24.6 | +0.14 (+9.33%) | 90,300 |