Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | USD | 1.24 | 1.3 | 1.11 | 1.14 | 159.4406 | -0.04 (-3.39%) | 1,234,700 |
26 Oct 2022 | USD | 1.28 | 1.38 | 1.12 | 1.18 | 165.035 | +0.05 (+4.42%) | 2,411,900 |
25 Oct 2022 | USD | 1.28 | 1.61 | 1.06 | 1.13 | 158.042 | -0.11 (-8.87%) | 2,701,100 |
24 Oct 2022 | USD | 1.25 | 1.34 | 1.179 | 1.24 | 173.4266 | +0.04 (+3.33%) | 169,700 |
21 Oct 2022 | USD | 1.2 | 1.26 | 1.18 | 1.2 | 167.8322 | 0.0 (0.0%) | 96,100 |
20 Oct 2022 | USD | 1.19 | 1.28 | 1.16 | 1.2 | 167.8322 | +0.01 (+0.84%) | 282,900 |
19 Oct 2022 | USD | 1.35 | 1.379 | 1.1 | 1.19 | 166.4336 | -0.19 (-13.77%) | 224,500 |
18 Oct 2022 | USD | 1.17 | 1.41 | 1.16 | 1.38 | 193.007 | +0.22 (+18.97%) | 289,500 |
17 Oct 2022 | USD | 1.16 | 1.221 | 1.12 | 1.16 | 162.2378 | +0.04 (+3.57%) | 139,000 |
14 Oct 2022 | USD | 1.4 | 1.49 | 1.1 | 1.12 | 156.6434 | -0.29 (-20.57%) | 371,100 |
13 Oct 2022 | USD | 1.47 | 1.53 | 1.37 | 1.41 | 197.2028 | -0.1 (-6.62%) | 119,500 |
12 Oct 2022 | USD | 1.5 | 1.55 | 1.35 | 1.51 | 211.1888 | +0.01 (+0.67%) | 124,300 |
11 Oct 2022 | USD | 1.56 | 1.57 | 1.45 | 1.5 | 209.7902 | -0.04 (-2.60%) | 73,600 |
10 Oct 2022 | USD | 1.54 | 1.65 | 1.41 | 1.54 | 215.3846 | +0.02 (+1.32%) | 234,100 |
7 Oct 2022 | USD | 1.7 | 2.05 | 1.51 | 1.52 | 212.5874 | -0.1 (-6.17%) | 1,422,500 |
6 Oct 2022 | USD | 1.96 | 1.99 | 1.58 | 1.62 | 226.5734 | -0.22 (-11.96%) | 524,500 |
5 Oct 2022 | USD | 1.68 | 2.34 | 1.68 | 1.84 | 257.3427 | +0.19 (+11.52%) | 1,432,200 |
4 Oct 2022 | USD | 1.67 | 1.74 | 1.596 | 1.65 | 230.7692 | +0.02 (+1.23%) | 239,600 |
3 Oct 2022 | USD | 1.41 | 1.72 | 1.41 | 1.63 | 227.972 | +0.15 (+10.14%) | 336,400 |
30 Sep 2022 | USD | 1.62 | 1.65 | 1.47 | 1.48 | 206.993 | +0.03 (+2.07%) | 411,000 |
29 Sep 2022 | USD | 1.45 | 1.54 | 1.39 | 1.45 | 202.7972 | -0.06 (-3.97%) | 390,600 |
28 Sep 2022 | USD | 1.47 | 1.72 | 1.42 | 1.51 | 211.1888 | -0.06 (-3.82%) | 923,900 |
27 Sep 2022 | USD | 1.37 | 1.639 | 1.3 | 1.57 | 219.5804 | +0.22 (+16.30%) | 1,463,500 |
26 Sep 2022 | USD | 1.37 | 1.53 | 1.32 | 1.35 | 188.8112 | -0.02 (-1.46%) | 430,400 |
23 Sep 2022 | USD | 1.28 | 1.55 | 1.23 | 1.37 | 191.6084 | +0.07 (+5.38%) | 455,500 |
22 Sep 2022 | USD | 1.37 | 1.459 | 1.19 | 1.3 | 181.8182 | -0.1 (-7.14%) | 385,400 |
21 Sep 2022 | USD | 1.42 | 1.55 | 1.35 | 1.4 | 195.8042 | -0.06 (-4.11%) | 456,400 |
20 Sep 2022 | USD | 1.49 | 1.57 | 1.44 | 1.46 | 204.1958 | -0.11 (-7.01%) | 216,000 |
19 Sep 2022 | USD | 1.68 | 1.705 | 1.35 | 1.57 | 219.5804 | -0.16 (-9.25%) | 855,900 |
16 Sep 2022 | USD | 2.03 | 2.03 | 1.73 | 1.73 | 241.958 | -0.31 (-15.20%) | 304,800 |