Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2022 | USD | 1.67 | 1.748 | 1.64 | 1.66 | 83 | -0.02 (-1.19%) | 28,900 |
19 Oct 2022 | USD | 1.81 | 1.889 | 1.67 | 1.68 | 84 | -0.12 (-6.67%) | 61,300 |
18 Oct 2022 | USD | 1.82 | 1.86 | 1.76 | 1.8 | 90 | +0.04 (+2.27%) | 46,500 |
17 Oct 2022 | USD | 1.71 | 1.86 | 1.71 | 1.76 | 88 | -0.11 (-5.88%) | 117,600 |
14 Oct 2022 | USD | 1.95 | 1.96 | 1.86 | 1.87 | 93.5 | -0.03 (-1.58%) | 56,400 |
13 Oct 2022 | USD | 1.87 | 1.95 | 1.8 | 1.9 | 95 | +0.03 (+1.60%) | 57,400 |
12 Oct 2022 | USD | 1.75 | 1.905 | 1.71 | 1.87 | 93.5 | +0.13 (+7.47%) | 43,600 |
11 Oct 2022 | USD | 1.73 | 1.8 | 1.7 | 1.74 | 87 | 0.0 (0.0%) | 40,600 |
10 Oct 2022 | USD | 1.89 | 1.9 | 1.74 | 1.74 | 87 | -0.08 (-4.40%) | 119,500 |
7 Oct 2022 | USD | 1.89 | 1.89 | 1.82 | 1.82 | 91 | -0.07 (-3.70%) | 67,700 |
6 Oct 2022 | USD | 1.89 | 1.927 | 1.89 | 1.89 | 94.5 | 0.0 (0.0%) | 20,000 |
5 Oct 2022 | USD | 1.87 | 1.92 | 1.85 | 1.89 | 94.5 | +0.02 (+1.07%) | 88,200 |
4 Oct 2022 | USD | 1.77 | 1.9 | 1.729 | 1.87 | 93.5 | +0.15 (+8.72%) | 99,500 |
3 Oct 2022 | USD | 1.76 | 1.79 | 1.72 | 1.72 | 86 | -0.07 (-3.91%) | 74,000 |
30 Sep 2022 | USD | 1.82 | 1.89 | 1.79 | 1.79 | 89.5 | -0.03 (-1.65%) | 68,700 |
29 Sep 2022 | USD | 1.86 | 1.93 | 1.79 | 1.82 | 91 | -0.08 (-4.21%) | 69,100 |
28 Sep 2022 | USD | 1.88 | 1.95 | 1.8 | 1.9 | 95 | +0.07 (+3.83%) | 133,900 |
27 Sep 2022 | USD | 1.85 | 1.93 | 1.81 | 1.83 | 91.5 | +0.01 (+0.55%) | 59,700 |
26 Sep 2022 | USD | 1.87 | 1.939 | 1.81 | 1.82 | 91 | -0.07 (-3.70%) | 53,300 |
23 Sep 2022 | USD | 1.8 | 2.02 | 1.7 | 1.89 | 94.5 | +0.09 (+5.00%) | 231,200 |
22 Sep 2022 | USD | 1.97 | 1.98 | 1.77 | 1.8 | 90 | -0.12 (-6.25%) | 150,300 |
21 Sep 2022 | USD | 1.99 | 2.04 | 1.92 | 1.92 | 96 | -0.06 (-3.03%) | 63,200 |
20 Sep 2022 | USD | 2.02 | 2.031 | 1.96 | 1.98 | 99 | -0.07 (-3.41%) | 120,800 |
19 Sep 2022 | USD | 2.06 | 2.08 | 2.01 | 2.05 | 102.5 | 0.0 (0.0%) | 60,300 |
16 Sep 2022 | USD | 2.09 | 2.09 | 2.021 | 2.05 | 102.5 | -0.03 (-1.44%) | 110,000 |
15 Sep 2022 | USD | 2.07 | 2.14 | 2 | 2.08 | 104 | +0.01 (+0.48%) | 162,400 |
14 Sep 2022 | USD | 2.07 | 2.2 | 2.02 | 2.07 | 103.5 | -0.09 (-4.17%) | 336,900 |
13 Sep 2022 | USD | 2.09 | 2.25 | 2.08 | 2.16 | 108 | +0.03 (+1.41%) | 114,400 |
12 Sep 2022 | USD | 2.15 | 2.18 | 2.04 | 2.13 | 106.5 | -0.01 (-0.47%) | 66,900 |
9 Sep 2022 | USD | 2.17 | 2.21 | 2.123 | 2.14 | 107 | 0.0 (0.0%) | 103,200 |