Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.75 | 1.779 | 1.63 | 1.68 | 58.8 | -0.07 (-4.00%) | 938,900 |
27 Oct 2022 | USD | 1.76 | 1.85 | 1.74 | 1.75 | 61.25 | 0.0 (0.0%) | 942,300 |
26 Oct 2022 | USD | 2.02 | 2.05 | 1.72 | 1.75 | 61.25 | -0.24 (-12.06%) | 1,867,200 |
25 Oct 2022 | USD | 1.85 | 2.09 | 1.81 | 1.99 | 69.65 | +0.12 (+6.42%) | 937,800 |
24 Oct 2022 | USD | 1.97 | 1.97 | 1.73 | 1.87 | 65.45 | -0.06 (-3.11%) | 1,016,500 |
21 Oct 2022 | USD | 2 | 2 | 1.91 | 1.93 | 67.55 | -0.02 (-1.03%) | 964,400 |
20 Oct 2022 | USD | 2.1 | 2.17 | 1.94 | 1.95 | 68.25 | -0.11 (-5.34%) | 773,400 |
19 Oct 2022 | USD | 2.09 | 2.15 | 2.02 | 2.06 | 72.1 | -0.09 (-4.19%) | 622,700 |
18 Oct 2022 | USD | 2.09 | 2.2 | 2.04 | 2.15 | 75.25 | +0.09 (+4.37%) | 896,700 |
17 Oct 2022 | USD | 2.09 | 2.18 | 1.96 | 2.06 | 72.1 | +0.07 (+3.52%) | 744,100 |
14 Oct 2022 | USD | 2.04 | 2.09 | 1.96 | 1.99 | 69.65 | -0.02 (-1.00%) | 544,900 |
13 Oct 2022 | USD | 1.95 | 2.065 | 1.895 | 2.01 | 70.35 | -0.03 (-1.47%) | 923,400 |
12 Oct 2022 | USD | 1.97 | 2.05 | 1.89 | 2.04 | 71.4 | +0.16 (+8.51%) | 676,600 |
11 Oct 2022 | USD | 1.91 | 2 | 1.84 | 1.88 | 65.8 | -0.08 (-4.08%) | 747,700 |
10 Oct 2022 | USD | 2.01 | 2.11 | 1.93 | 1.96 | 68.6 | -0.05 (-2.49%) | 731,000 |
7 Oct 2022 | USD | 2.14 | 2.2 | 1.98 | 2.01 | 70.35 | -0.19 (-8.64%) | 1,173,100 |
6 Oct 2022 | USD | 2.22 | 2.42 | 2.13 | 2.2 | 77 | -0.04 (-1.79%) | 1,111,700 |
5 Oct 2022 | USD | 2.17 | 2.275 | 2.11 | 2.24 | 78.4 | -0.01 (-0.44%) | 1,005,200 |
4 Oct 2022 | USD | 2.07 | 2.25 | 1.96 | 2.25 | 78.75 | +0.29 (+14.80%) | 1,594,900 |
3 Oct 2022 | USD | 1.83 | 2.1 | 1.78 | 1.96 | 68.6 | +0.1 (+5.38%) | 1,853,200 |
30 Sep 2022 | USD | 1.73 | 1.93 | 1.715 | 1.86 | 65.1 | +0.08 (+4.49%) | 1,269,600 |
29 Sep 2022 | USD | 1.95 | 1.96 | 1.73 | 1.78 | 62.3 | -0.27 (-13.17%) | 3,805,500 |
28 Sep 2022 | USD | 1.75 | 2.05 | 1.72 | 2.05 | 71.75 | +0.33 (+19.19%) | 3,028,900 |
27 Sep 2022 | USD | 1.7 | 1.77 | 1.53 | 1.72 | 60.2 | +0.02 (+1.18%) | 3,418,900 |
26 Sep 2022 | USD | 1.4 | 1.94 | 1.39 | 1.7 | 59.5 | +0.32 (+23.19%) | 10,390,000 |
23 Sep 2022 | USD | 2.12 | 2.13 | 1.29 | 1.38 | 48.3 | -0.77 (-35.81%) | 6,491,700 |
22 Sep 2022 | USD | 1.76 | 2.15 | 1.76 | 2.15 | 75.25 | +0.41 (+23.56%) | 5,304,600 |
21 Sep 2022 | USD | 1.91 | 1.95 | 1.68 | 1.74 | 60.9 | -0.19 (-9.84%) | 4,126,700 |
20 Sep 2022 | USD | 1.97 | 2.129 | 1.92 | 1.93 | 67.55 | -0.04 (-2.03%) | 3,762,000 |
19 Sep 2022 | USD | 2.15 | 2.23 | 1.96 | 1.97 | 68.95 | -0.25 (-11.26%) | 4,020,200 |