Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.7 | 1.7 | 1.63 | 1.69 | 1.69 | 0.0 (0.0%) | 404,200 |
27 Oct 2022 | USD | 1.69 | 1.7 | 1.625 | 1.69 | 1.69 | +0.03 (+1.81%) | 650,200 |
26 Oct 2022 | USD | 1.81 | 1.81 | 1.64 | 1.66 | 1.66 | -0.1 (-5.68%) | 945,700 |
25 Oct 2022 | USD | 1.78 | 1.79 | 1.73 | 1.76 | 1.76 | -0.04 (-2.22%) | 635,500 |
24 Oct 2022 | USD | 2 | 2 | 1.76 | 1.8 | 1.8 | -0.12 (-6.25%) | 466,400 |
21 Oct 2022 | USD | 1.77 | 1.92 | 1.75 | 1.92 | 1.92 | +0.15 (+8.47%) | 130,700 |
20 Oct 2022 | USD | 1.74 | 1.82 | 1.73 | 1.77 | 1.77 | +0.03 (+1.72%) | 141,700 |
19 Oct 2022 | USD | 1.73 | 1.76 | 1.69 | 1.74 | 1.74 | +0.01 (+0.58%) | 249,800 |
18 Oct 2022 | USD | 1.79 | 1.86 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 173,200 |
17 Oct 2022 | USD | 1.87 | 1.88 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 111,900 |
14 Oct 2022 | USD | 1.93 | 1.944 | 1.76 | 1.77 | 1.77 | -0.16 (-8.29%) | 206,200 |
13 Oct 2022 | USD | 1.94 | 1.97 | 1.83 | 1.93 | 1.93 | -0.03 (-1.53%) | 244,900 |
12 Oct 2022 | USD | 1.98 | 1.98 | 1.91 | 1.96 | 1.96 | +0.01 (+0.51%) | 225,800 |
11 Oct 2022 | USD | 2.06 | 2.06 | 1.91 | 1.95 | 1.95 | -0.08 (-3.94%) | 278,200 |
10 Oct 2022 | USD | 2.01 | 2.19 | 1.98 | 2.03 | 2.03 | +0.04 (+2.01%) | 218,100 |
7 Oct 2022 | USD | 2.02 | 2.065 | 1.94 | 1.99 | 1.99 | -0.03 (-1.49%) | 366,400 |
6 Oct 2022 | USD | 2 | 2.04 | 1.905 | 2.02 | 2.02 | +0.045 (+2.28%) | 235,400 |
5 Oct 2022 | USD | 1.93 | 1.975 | 1.85 | 1.975 | 1.975 | +0.057 (+2.97%) | 124,100 |
4 Oct 2022 | USD | 1.96 | 1.985 | 1.9 | 1.918 | 1.918 | +0.008 (+0.42%) | 103,000 |
3 Oct 2022 | USD | 1.8 | 1.91 | 1.8 | 1.91 | 1.91 | +0.16 (+9.14%) | 220,600 |
30 Sep 2022 | USD | 1.7 | 1.8 | 1.67 | 1.75 | 1.75 | +0.09 (+5.42%) | 80,900 |
29 Sep 2022 | USD | 1.65 | 1.69 | 1.605 | 1.66 | 1.66 | +0.01 (+0.61%) | 95,400 |
28 Sep 2022 | USD | 1.59 | 1.69 | 1.59 | 1.65 | 1.65 | +0.07 (+4.43%) | 406,700 |
27 Sep 2022 | USD | 1.57 | 1.61 | 1.54 | 1.58 | 1.58 | +0.02 (+1.28%) | 83,400 |
26 Sep 2022 | USD | 1.64 | 1.64 | 1.53 | 1.56 | 1.56 | -0.07 (-4.29%) | 353,800 |
23 Sep 2022 | USD | 1.71 | 1.71 | 1.61 | 1.63 | 1.63 | -0.11 (-6.32%) | 171,500 |
22 Sep 2022 | USD | 1.8 | 1.8 | 1.73 | 1.74 | 1.74 | -0.03 (-1.69%) | 136,000 |
21 Sep 2022 | USD | 1.8 | 1.82 | 1.73 | 1.77 | 1.77 | +0.01 (+0.57%) | 153,400 |
20 Sep 2022 | USD | 1.74 | 1.76 | 1.7 | 1.76 | 1.76 | +0.01 (+0.57%) | 55,900 |
19 Sep 2022 | USD | 1.82 | 1.82 | 1.705 | 1.75 | 1.75 | -0.02 (-1.13%) | 94,300 |