Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 1.85 | 1.89 | 1.81 | 1.83 | 1.83 | +0.03 (+1.67%) | 191,500 |
2 Nov 2022 | USD | 1.93 | 1.93 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 51,700 |
1 Nov 2022 | USD | 1.8 | 1.84 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 74,500 |
31 Oct 2022 | USD | 1.87 | 1.88 | 1.78 | 1.79 | 1.79 | -0.06 (-3.24%) | 35,000 |
28 Oct 2022 | USD | 1.82 | 1.86 | 1.81 | 1.85 | 1.85 | +0.01 (+0.54%) | 22,500 |
27 Oct 2022 | USD | 1.93 | 1.93 | 1.81 | 1.84 | 1.84 | -0.09 (-4.66%) | 89,000 |
26 Oct 2022 | USD | 1.87 | 1.94 | 1.85 | 1.93 | 1.93 | +0.06 (+3.21%) | 24,800 |
25 Oct 2022 | USD | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | +0.03 (+1.63%) | 32,100 |
24 Oct 2022 | USD | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 17,600 |
21 Oct 2022 | USD | 1.89 | 1.9 | 1.86 | 1.9 | 1.9 | +0.01 (+0.53%) | 12,400 |
20 Oct 2022 | USD | 1.93 | 1.99 | 1.89 | 1.89 | 1.89 | -0.06 (-3.08%) | 28,600 |
19 Oct 2022 | USD | 2 | 2 | 1.92 | 1.95 | 1.95 | -0.05 (-2.50%) | 62,500 |
18 Oct 2022 | USD | 1.99 | 2.06 | 1.95 | 2 | 2 | +0.06 (+3.09%) | 41,700 |
17 Oct 2022 | USD | 1.92 | 1.98 | 1.9 | 1.94 | 1.94 | +0.02 (+1.04%) | 33,200 |
14 Oct 2022 | USD | 1.88 | 1.97 | 1.86 | 1.92 | 1.92 | +0.06 (+3.23%) | 99,200 |
13 Oct 2022 | USD | 1.75 | 1.89 | 1.68 | 1.86 | 1.86 | +0.1 (+5.68%) | 83,300 |
12 Oct 2022 | USD | 1.8 | 1.8 | 1.67 | 1.76 | 1.76 | +0.03 (+1.73%) | 26,300 |
11 Oct 2022 | USD | 1.68 | 1.81 | 1.62 | 1.73 | 1.73 | +0.02 (+1.17%) | 86,100 |
10 Oct 2022 | USD | 1.7 | 1.76 | 1.65 | 1.71 | 1.71 | 0.0 (0.0%) | 48,000 |
7 Oct 2022 | USD | 1.77 | 1.77 | 1.68 | 1.71 | 1.71 | -0.04 (-2.29%) | 20,800 |
6 Oct 2022 | USD | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | +0.05 (+2.94%) | 72,900 |
5 Oct 2022 | USD | 1.68 | 1.89 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 164,700 |
4 Oct 2022 | USD | 1.73 | 1.73 | 1.62 | 1.68 | 1.68 | +0.08 (+5%) | 238,400 |
3 Oct 2022 | USD | 1.56 | 1.62 | 1.52 | 1.6 | 1.6 | +0.04 (+2.56%) | 95,300 |
30 Sep 2022 | USD | 1.58 | 1.63 | 1.56 | 1.56 | 1.56 | -0.05 (-3.11%) | 29,700 |
29 Sep 2022 | USD | 1.69 | 1.69 | 1.47 | 1.61 | 1.61 | -0.09 (-5.29%) | 52,500 |
28 Sep 2022 | USD | 1.62 | 1.7 | 1.6 | 1.7 | 1.7 | +0.09 (+5.59%) | 37,800 |
27 Sep 2022 | USD | 1.62 | 1.69 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 18,600 |
26 Sep 2022 | USD | 1.64 | 1.72 | 1.58 | 1.63 | 1.63 | -0.08 (-4.68%) | 82,900 |
23 Sep 2022 | USD | 1.72 | 1.75 | 1.64 | 1.71 | 1.71 | -0.08 (-4.47%) | 51,100 |