Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.8 | 1.96 | 1.65 | 1.94 | 58.2 | +0.13 (+7.18%) | 216,700 |
27 Oct 2022 | USD | 1.7 | 1.82 | 1.699 | 1.81 | 54.3 | +0.13 (+7.74%) | 55,900 |
26 Oct 2022 | USD | 1.69 | 1.74 | 1.6 | 1.68 | 50.4 | +0.03 (+1.82%) | 54,600 |
25 Oct 2022 | USD | 1.64 | 1.7 | 1.64 | 1.65 | 49.5 | +0.02 (+1.23%) | 38,500 |
24 Oct 2022 | USD | 1.51 | 1.66 | 1.46 | 1.63 | 48.9 | +0.1 (+6.54%) | 37,900 |
21 Oct 2022 | USD | 1.69 | 1.69 | 1.51 | 1.53 | 45.9 | -0.13 (-7.83%) | 85,700 |
20 Oct 2022 | USD | 1.717 | 1.72 | 1.65 | 1.66 | 49.8 | -0.02 (-1.19%) | 36,300 |
19 Oct 2022 | USD | 1.71 | 1.75 | 1.67 | 1.68 | 50.4 | -0.03 (-1.75%) | 30,000 |
18 Oct 2022 | USD | 1.76 | 1.778 | 1.66 | 1.71 | 51.3 | +0.05 (+3.01%) | 26,800 |
17 Oct 2022 | USD | 1.85 | 1.9 | 1.66 | 1.66 | 49.8 | -0.19 (-10.27%) | 97,100 |
14 Oct 2022 | USD | 1.82 | 1.93 | 1.81 | 1.85 | 55.5 | +0.09 (+5.11%) | 71,300 |
13 Oct 2022 | USD | 1.69 | 1.84 | 1.69 | 1.76 | 52.8 | -0.01 (-0.56%) | 28,200 |
12 Oct 2022 | USD | 1.79 | 1.81 | 1.75 | 1.77 | 53.1 | -0.02 (-1.12%) | 33,200 |
11 Oct 2022 | USD | 1.81 | 1.86 | 1.77 | 1.79 | 53.7 | -0.01 (-0.56%) | 57,400 |
10 Oct 2022 | USD | 1.86 | 1.875 | 1.798 | 1.8 | 54 | -0.03 (-1.64%) | 33,000 |
7 Oct 2022 | USD | 1.9 | 1.934 | 1.816 | 1.83 | 54.9 | -0.05 (-2.66%) | 37,100 |
6 Oct 2022 | USD | 1.83 | 1.93 | 1.83 | 1.88 | 56.4 | +0.02 (+1.08%) | 33,000 |
5 Oct 2022 | USD | 1.88 | 1.91 | 1.79 | 1.86 | 55.8 | 0.0 (0.0%) | 18,400 |
4 Oct 2022 | USD | 1.82 | 1.91 | 1.8 | 1.86 | 55.8 | +0.01 (+0.54%) | 71,800 |
3 Oct 2022 | USD | 1.77 | 1.91 | 1.76 | 1.85 | 55.5 | +0.09 (+5.11%) | 37,100 |
30 Sep 2022 | USD | 1.8 | 1.86 | 1.72 | 1.76 | 52.8 | -0.11 (-5.88%) | 195,800 |
29 Sep 2022 | USD | 1.78 | 1.93 | 1.771 | 1.87 | 56.1 | +0.045 (+2.47%) | 48,200 |
28 Sep 2022 | USD | 1.6 | 1.86 | 1.6 | 1.825 | 54.75 | +0.185 (+11.28%) | 127,800 |
27 Sep 2022 | USD | 1.822 | 1.829 | 1.6 | 1.64 | 49.2 | -0.16 (-8.89%) | 133,000 |
26 Sep 2022 | USD | 1.84 | 1.92 | 1.75 | 1.8 | 54 | -0.09 (-4.76%) | 102,600 |
23 Sep 2022 | USD | 2 | 2.06 | 1.87 | 1.89 | 56.7 | -0.14 (-6.90%) | 73,600 |
22 Sep 2022 | USD | 1.95 | 2.07 | 1.9 | 2.03 | 60.9 | +0.1 (+5.18%) | 103,900 |
21 Sep 2022 | USD | 1.845 | 1.94 | 1.77 | 1.93 | 57.9 | +0.12 (+6.63%) | 41,800 |
20 Sep 2022 | USD | 1.85 | 1.93 | 1.77 | 1.81 | 54.3 | -0.09 (-4.74%) | 59,000 |
19 Sep 2022 | USD | 1.92 | 1.98 | 1.85 | 1.9 | 57 | -0.13 (-6.40%) | 77,100 |