Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | USD | 1.18 | 1.23 | 1.155 | 1.23 | 1.23 | +0.05 (+4.24%) | 40,500 |
17 Oct 2022 | USD | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -0.05 (-4.07%) | 27,300 |
14 Oct 2022 | USD | 1.27 | 1.273 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 25,600 |
13 Oct 2022 | USD | 1.28 | 1.351 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 27,800 |
12 Oct 2022 | USD | 1.3 | 1.33 | 1.26 | 1.33 | 1.33 | +0.03 (+2.31%) | 8,000 |
11 Oct 2022 | USD | 1.5 | 1.5 | 1.28 | 1.3 | 1.3 | -0.087 (-6.27%) | 86,900 |
10 Oct 2022 | USD | 1.32 | 1.424 | 1.247 | 1.387 | 1.387 | +0.027 (+1.99%) | 215,300 |
7 Oct 2022 | USD | 1.45 | 1.45 | 1.32 | 1.36 | 1.36 | -0.006 (-0.44%) | 88,100 |
6 Oct 2022 | USD | 1.35 | 1.393 | 1.31 | 1.366 | 1.366 | -0.014 (-1.01%) | 37,400 |
5 Oct 2022 | USD | 1.4 | 1.43 | 1.35 | 1.38 | 1.38 | -0.05 (-3.50%) | 55,000 |
4 Oct 2022 | USD | 1.46 | 1.52 | 1.41 | 1.43 | 1.43 | -0.025 (-1.72%) | 83,600 |
3 Oct 2022 | USD | 1.4 | 1.48 | 1.34 | 1.455 | 1.455 | +0.115 (+8.58%) | 94,100 |
30 Sep 2022 | USD | 1.35 | 1.39 | 1.321 | 1.34 | 1.34 | +0.02 (+1.52%) | 62,000 |
29 Sep 2022 | USD | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | +0.01 (+0.76%) | 60,700 |
28 Sep 2022 | USD | 1.32 | 1.37 | 1.25 | 1.31 | 1.31 | -0.05 (-3.68%) | 53,200 |
27 Sep 2022 | USD | 1.42 | 1.42 | 1.29 | 1.36 | 1.36 | -0.06 (-4.23%) | 174,700 |
26 Sep 2022 | USD | 1.4 | 1.42 | 1.365 | 1.42 | 1.42 | +0.01 (+0.71%) | 106,100 |
23 Sep 2022 | USD | 1.51 | 1.585 | 1.4 | 1.41 | 1.41 | -0.16 (-10.19%) | 159,200 |
22 Sep 2022 | USD | 1.711 | 1.72 | 1.41 | 1.57 | 1.57 | -0.23 (-12.78%) | 486,100 |
21 Sep 2022 | USD | 1.79 | 1.879 | 1.67 | 1.8 | 1.8 | -0.02 (-1.10%) | 188,500 |
20 Sep 2022 | USD | 1.88 | 1.88 | 1.78 | 1.82 | 1.82 | -0.07 (-3.70%) | 252,200 |
19 Sep 2022 | USD | 1.95 | 1.98 | 1.8 | 1.89 | 1.89 | -0.08 (-4.06%) | 405,000 |
16 Sep 2022 | USD | 2.04 | 2.04 | 1.87 | 1.97 | 1.97 | -0.03 (-1.50%) | 192,300 |
15 Sep 2022 | USD | 1.86 | 2.11 | 1.86 | 2 | 2 | +0.03 (+1.52%) | 324,100 |
14 Sep 2022 | USD | 2.06 | 2.09 | 1.95 | 1.97 | 1.97 | -0.04 (-1.99%) | 152,800 |
13 Sep 2022 | USD | 2.09 | 2.17 | 1.98 | 2.01 | 2.01 | -0.08 (-3.83%) | 426,000 |
12 Sep 2022 | USD | 2.04 | 2.18 | 1.93 | 2.09 | 2.09 | +0.03 (+1.46%) | 351,500 |
9 Sep 2022 | USD | 1.9 | 2.09 | 1.8 | 2.06 | 2.06 | +0.16 (+8.42%) | 320,700 |
8 Sep 2022 | USD | 1.91 | 1.95 | 1.6 | 1.9 | 1.9 | +0.02 (+1.06%) | 873,600 |
7 Sep 2022 | USD | 2.02 | 2.09 | 1.8 | 1.88 | 1.88 | -0.17 (-8.29%) | 428,400 |