Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 17,200 |
27 Oct 2022 | USD | 1.57 | 1.58 | 1.45 | 1.49 | 1.49 | -0.07 (-4.49%) | 37,000 |
26 Oct 2022 | USD | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | +0.06 (+4%) | 10,300 |
25 Oct 2022 | USD | 1.48 | 1.59 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 81,600 |
24 Oct 2022 | USD | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 10,500 |
21 Oct 2022 | USD | 1.5 | 1.53 | 1.46 | 1.52 | 1.52 | +0.04 (+2.70%) | 15,500 |
20 Oct 2022 | USD | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | -0.05 (-3.27%) | 9,500 |
19 Oct 2022 | USD | 1.56 | 1.58 | 1.51 | 1.53 | 1.53 | -0.03 (-1.92%) | 18,600 |
18 Oct 2022 | USD | 1.62 | 1.63 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 54,300 |
17 Oct 2022 | USD | 1.48 | 1.58 | 1.47 | 1.57 | 1.57 | +0.07 (+4.67%) | 22,700 |
14 Oct 2022 | USD | 1.5 | 1.51 | 1.43 | 1.5 | 1.5 | 0.0 (0.0%) | 48,300 |
13 Oct 2022 | USD | 1.55 | 1.79 | 1.39 | 1.5 | 1.5 | -0.01 (-0.66%) | 507,100 |
12 Oct 2022 | USD | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 35,000 |
11 Oct 2022 | USD | 1.57 | 1.61 | 1.52 | 1.54 | 1.54 | -0.04 (-2.53%) | 35,000 |
10 Oct 2022 | USD | 1.56 | 1.63 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 14,900 |
7 Oct 2022 | USD | 1.58 | 1.68 | 1.56 | 1.6 | 1.6 | -0.08 (-4.76%) | 11,100 |
6 Oct 2022 | USD | 1.62 | 1.73 | 1.56 | 1.68 | 1.68 | -0.06 (-3.45%) | 15,100 |
5 Oct 2022 | USD | 1.68 | 1.75 | 1.67 | 1.74 | 1.74 | +0.07 (+4.19%) | 35,100 |
4 Oct 2022 | USD | 1.66 | 1.72 | 1.6 | 1.67 | 1.67 | -0.01 (-0.60%) | 25,300 |
3 Oct 2022 | USD | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 38,500 |
30 Sep 2022 | USD | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 19,500 |
29 Sep 2022 | USD | 1.78 | 1.78 | 1.64 | 1.68 | 1.68 | -0.02 (-1.18%) | 31,900 |
28 Sep 2022 | USD | 1.68 | 1.74 | 1.58 | 1.7 | 1.7 | +0.04 (+2.41%) | 41,200 |
27 Sep 2022 | USD | 1.64 | 1.68 | 1.58 | 1.66 | 1.66 | +0.05 (+3.11%) | 25,500 |
26 Sep 2022 | USD | 1.62 | 1.66 | 1.54 | 1.61 | 1.61 | +0.01 (+0.63%) | 34,400 |
23 Sep 2022 | USD | 1.71 | 1.71 | 1.55 | 1.6 | 1.6 | -0.15 (-8.57%) | 45,800 |
22 Sep 2022 | USD | 1.87 | 1.87 | 1.73 | 1.75 | 1.75 | -0.08 (-4.37%) | 35,000 |
21 Sep 2022 | USD | 1.96 | 1.99 | 1.75 | 1.83 | 1.83 | -0.13 (-6.63%) | 62,900 |
20 Sep 2022 | USD | 1.96 | 2 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 68,000 |
19 Sep 2022 | USD | 2.01 | 2.02 | 1.93 | 1.96 | 1.96 | -0.08 (-3.92%) | 45,900 |