Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 1.75 | 1.8 | 1.69 | 1.75 | 1.75 | +0.02 (+1.16%) | 235,500 |
2 Nov 2022 | USD | 1.74 | 1.8 | 1.7 | 1.73 | 1.73 | -0.04 (-2.26%) | 239,600 |
1 Nov 2022 | USD | 1.85 | 1.86 | 1.74 | 1.77 | 1.77 | -0.02 (-1.12%) | 195,500 |
31 Oct 2022 | USD | 1.68 | 1.8 | 1.63 | 1.79 | 1.79 | +0.12 (+7.19%) | 703,000 |
28 Oct 2022 | USD | 1.68 | 1.7 | 1.59 | 1.67 | 1.67 | 0.0 (0.0%) | 318,900 |
27 Oct 2022 | USD | 1.7 | 1.7 | 1.64 | 1.67 | 1.67 | -0.03 (-1.76%) | 217,000 |
26 Oct 2022 | USD | 1.65 | 1.78 | 1.61 | 1.7 | 1.7 | +0.03 (+1.80%) | 415,200 |
25 Oct 2022 | USD | 1.6 | 1.68 | 1.58 | 1.67 | 1.67 | +0.06 (+3.73%) | 206,500 |
24 Oct 2022 | USD | 1.65 | 1.67 | 1.53 | 1.61 | 1.61 | -0.03 (-1.83%) | 656,000 |
21 Oct 2022 | USD | 1.59 | 1.66 | 1.53 | 1.64 | 1.64 | +0.04 (+2.50%) | 560,500 |
20 Oct 2022 | USD | 1.63 | 1.7 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 321,900 |
19 Oct 2022 | USD | 1.74 | 1.78 | 1.63 | 1.65 | 1.65 | -0.09 (-5.17%) | 401,000 |
18 Oct 2022 | USD | 1.76 | 1.84 | 1.7 | 1.74 | 1.74 | 0.0 (0.0%) | 206,600 |
17 Oct 2022 | USD | 1.79 | 1.82 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 430,100 |
14 Oct 2022 | USD | 1.82 | 1.84 | 1.71 | 1.73 | 1.73 | -0.11 (-5.98%) | 301,000 |
13 Oct 2022 | USD | 1.73 | 1.87 | 1.69 | 1.84 | 1.84 | +0.08 (+4.55%) | 407,800 |
12 Oct 2022 | USD | 1.71 | 1.76 | 1.65 | 1.76 | 1.76 | +0.04 (+2.33%) | 228,900 |
11 Oct 2022 | USD | 1.7 | 1.76 | 1.6 | 1.72 | 1.72 | 0.0 (0.0%) | 327,900 |
10 Oct 2022 | USD | 1.78 | 1.78 | 1.66 | 1.72 | 1.72 | -0.06 (-3.37%) | 298,300 |
7 Oct 2022 | USD | 1.78 | 1.83 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 337,300 |
6 Oct 2022 | USD | 1.88 | 1.95 | 1.81 | 1.81 | 1.81 | -0.06 (-3.21%) | 1,124,600 |
5 Oct 2022 | USD | 1.76 | 1.91 | 1.69 | 1.87 | 1.87 | +0.11 (+6.25%) | 579,000 |
4 Oct 2022 | USD | 1.63 | 1.76 | 1.62 | 1.76 | 1.76 | +0.13 (+7.98%) | 868,200 |
3 Oct 2022 | USD | 1.61 | 1.66 | 1.55 | 1.63 | 1.63 | +0.04 (+2.52%) | 481,300 |
30 Sep 2022 | USD | 1.73 | 1.74 | 1.52 | 1.59 | 1.59 | -0.13 (-7.56%) | 1,183,700 |
29 Sep 2022 | USD | 1.6 | 1.79 | 1.6 | 1.72 | 1.72 | +0.1 (+6.17%) | 1,153,800 |
28 Sep 2022 | USD | 1.48 | 1.89 | 1.47 | 1.62 | 1.62 | -0.34 (-17.35%) | 3,038,900 |
27 Sep 2022 | USD | 1.96 | 2.03 | 1.92 | 1.96 | 1.96 | +0.05 (+2.62%) | 396,000 |
26 Sep 2022 | USD | 1.93 | 2.03 | 1.89 | 1.91 | 1.91 | -0.02 (-1.04%) | 160,900 |
23 Sep 2022 | USD | 1.95 | 1.95 | 1.85 | 1.93 | 1.93 | -0.03 (-1.53%) | 238,600 |