Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.23 | 1.45 | 1.23 | 1.44 | 1.44 | +0.03 (+2.13%) | 7,700 |
27 Oct 2022 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 300 |
26 Oct 2022 | USD | 1.49 | 1.49 | 1.407 | 1.41 | 1.41 | +0.03 (+2.17%) | 9,200 |
25 Oct 2022 | USD | 1.38 | 1.4 | 1.345 | 1.38 | 1.38 | 0.0 (0.0%) | 5,200 |
24 Oct 2022 | USD | 1.25 | 1.38 | 1.221 | 1.38 | 1.38 | +0.09 (+6.98%) | 25,600 |
21 Oct 2022 | USD | 1.29 | 1.37 | 1.29 | 1.29 | 1.29 | -0.1 (-7.19%) | 18,000 |
20 Oct 2022 | USD | 1.49 | 1.5 | 1.16 | 1.39 | 1.39 | -0.34 (-19.65%) | 184,500 |
19 Oct 2022 | USD | 1.74 | 1.835 | 1.73 | 1.73 | 1.73 | -0.06 (-3.35%) | 7,900 |
18 Oct 2022 | USD | 1.71 | 1.855 | 1.71 | 1.79 | 1.79 | -0.12 (-6.28%) | 8,900 |
17 Oct 2022 | USD | 1.81 | 1.921 | 1.72 | 1.91 | 1.91 | +0.12 (+6.70%) | 2,100 |
14 Oct 2022 | USD | 1.695 | 1.79 | 1.65 | 1.79 | 1.79 | +0.04 (+2.29%) | 7,900 |
13 Oct 2022 | USD | 1.74 | 1.75 | 1.69 | 1.75 | 1.75 | +0.01 (+0.57%) | 2,000 |
12 Oct 2022 | USD | 1.755 | 1.76 | 1.662 | 1.74 | 1.74 | -0.04 (-2.25%) | 11,600 |
11 Oct 2022 | USD | 2 | 2 | 1.65 | 1.78 | 1.78 | -0.09 (-4.81%) | 39,000 |
10 Oct 2022 | USD | 1.99 | 1.99 | 1.85 | 1.87 | 1.87 | +0.08 (+4.47%) | 3,500 |
7 Oct 2022 | USD | 1.84 | 1.84 | 1.775 | 1.79 | 1.79 | 0.0 (0.0%) | 14,300 |
6 Oct 2022 | USD | 1.68 | 1.85 | 1.54 | 1.79 | 1.79 | +0.04 (+2.29%) | 8,200 |
5 Oct 2022 | USD | 1.56 | 1.8 | 1.56 | 1.75 | 1.75 | +0.13 (+8.02%) | 14,000 |
4 Oct 2022 | USD | 1.585 | 1.68 | 1.585 | 1.62 | 1.62 | +0.07 (+4.52%) | 38,000 |
3 Oct 2022 | USD | 1.51 | 1.6 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 26,000 |
30 Sep 2022 | USD | 1.37 | 1.52 | 1.37 | 1.5 | 1.5 | +0.11 (+7.91%) | 6,800 |
29 Sep 2022 | USD | 1.37 | 1.4 | 1.31 | 1.39 | 1.39 | +0.05 (+3.73%) | 3,400 |
28 Sep 2022 | USD | 1.32 | 1.35 | 1.283 | 1.34 | 1.34 | +0.09 (+7.20%) | 15,600 |
27 Sep 2022 | USD | 1.26 | 1.31 | 1.236 | 1.25 | 1.25 | -0.01 (-0.79%) | 35,700 |
26 Sep 2022 | USD | 1.2 | 1.31 | 1.18 | 1.26 | 1.26 | +0.03 (+2.44%) | 58,300 |
23 Sep 2022 | USD | 1.11 | 1.28 | 1.11 | 1.23 | 1.23 | +0.03 (+2.50%) | 129,300 |
22 Sep 2022 | USD | 1.14 | 1.2 | 1.14 | 1.2 | 1.2 | +0.032 (+2.74%) | 12,400 |
21 Sep 2022 | USD | 1.15 | 1.19 | 1.14 | 1.168 | 1.168 | +0.008 (+0.69%) | 19,800 |
20 Sep 2022 | USD | 1.15 | 1.16 | 1.06 | 1.16 | 1.16 | +0.065 (+5.94%) | 62,500 |
19 Sep 2022 | USD | 1.08 | 1.11 | 1.07 | 1.095 | 1.095 | +0.015 (+1.39%) | 30,300 |