Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 1.64 | 1.75 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 24,200 |
31 Oct 2022 | USD | 1.62 | 1.69 | 1.59 | 1.65 | 1.65 | +0.05 (+3.13%) | 60,800 |
28 Oct 2022 | USD | 1.66 | 1.7 | 1.48 | 1.6 | 1.6 | -0.08 (-4.76%) | 206,200 |
27 Oct 2022 | USD | 1.77 | 1.78 | 1.64 | 1.68 | 1.68 | -0.01 (-0.59%) | 79,700 |
26 Oct 2022 | USD | 1.7 | 1.74 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 88,900 |
25 Oct 2022 | USD | 1.57 | 1.69 | 1.57 | 1.66 | 1.66 | +0.06 (+3.75%) | 55,400 |
24 Oct 2022 | USD | 1.63 | 1.63 | 1.5 | 1.6 | 1.6 | +0.01 (+0.63%) | 75,300 |
21 Oct 2022 | USD | 1.57 | 1.6 | 1.53 | 1.59 | 1.59 | 0.0 (0.0%) | 37,300 |
20 Oct 2022 | USD | 1.65 | 1.69 | 1.59 | 1.59 | 1.59 | -0.05 (-3.05%) | 51,900 |
19 Oct 2022 | USD | 1.64 | 1.65 | 1.59 | 1.64 | 1.64 | +0.02 (+1.23%) | 28,800 |
18 Oct 2022 | USD | 1.62 | 1.65 | 1.6 | 1.62 | 1.62 | +0.04 (+2.53%) | 54,800 |
17 Oct 2022 | USD | 1.64 | 1.64 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 53,800 |
14 Oct 2022 | USD | 1.5 | 1.63 | 1.46 | 1.58 | 1.58 | +0.05 (+3.27%) | 173,500 |
13 Oct 2022 | USD | 1.43 | 1.55 | 1.42 | 1.53 | 1.53 | +0.03 (+2%) | 130,700 |
12 Oct 2022 | USD | 1.54 | 1.64 | 1.45 | 1.5 | 1.5 | -0.12 (-7.41%) | 1,193,300 |
11 Oct 2022 | USD | 1.64 | 1.72 | 1.57 | 1.62 | 1.62 | -0.04 (-2.41%) | 231,500 |
10 Oct 2022 | USD | 1.64 | 1.72 | 1.56 | 1.66 | 1.66 | -0.07 (-4.05%) | 56,400 |
7 Oct 2022 | USD | 1.88 | 1.91 | 1.72 | 1.73 | 1.73 | -0.15 (-7.98%) | 83,800 |
6 Oct 2022 | USD | 1.9 | 1.97 | 1.83 | 1.88 | 1.88 | -0.02 (-1.05%) | 30,700 |
5 Oct 2022 | USD | 1.87 | 1.96 | 1.83 | 1.9 | 1.9 | -0.07 (-3.55%) | 69,300 |
4 Oct 2022 | USD | 1.83 | 2.03 | 1.83 | 1.97 | 1.97 | +0.11 (+5.91%) | 97,600 |
3 Oct 2022 | USD | 1.85 | 2.02 | 1.81 | 1.86 | 1.86 | 0.0 (0.0%) | 85,700 |
30 Sep 2022 | USD | 1.79 | 1.96 | 1.77 | 1.86 | 1.86 | +0.09 (+5.08%) | 77,800 |
29 Sep 2022 | USD | 1.74 | 1.81 | 1.68 | 1.77 | 1.77 | -0.05 (-2.75%) | 94,000 |
28 Sep 2022 | USD | 1.82 | 1.86 | 1.7 | 1.82 | 1.82 | -0.03 (-1.62%) | 124,700 |
27 Sep 2022 | USD | 1.85 | 1.94 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 84,000 |
26 Sep 2022 | USD | 1.87 | 2 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 97,600 |
23 Sep 2022 | USD | 1.95 | 2.04 | 1.85 | 1.9 | 1.9 | -0.05 (-2.56%) | 150,500 |
22 Sep 2022 | USD | 1.96 | 2 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 159,900 |
21 Sep 2022 | USD | 1.93 | 2.1 | 1.93 | 1.98 | 1.98 | +0.03 (+1.54%) | 116,500 |