Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.85 | 1.85 | 1.793 | 1.85 | 1.85 | +0.01 (+0.54%) | 12,600 |
27 Oct 2022 | USD | 1.78 | 1.86 | 1.75 | 1.84 | 1.84 | +0.09 (+5.14%) | 33,500 |
26 Oct 2022 | USD | 1.695 | 1.78 | 1.68 | 1.75 | 1.75 | +0.05 (+2.94%) | 43,200 |
25 Oct 2022 | USD | 1.642 | 1.741 | 1.63 | 1.7 | 1.7 | +0.09 (+5.59%) | 45,300 |
24 Oct 2022 | USD | 1.44 | 1.64 | 1.421 | 1.61 | 1.61 | +0.13 (+8.78%) | 42,200 |
21 Oct 2022 | USD | 1.64 | 1.664 | 1.47 | 1.48 | 1.48 | -0.155 (-9.48%) | 82,300 |
20 Oct 2022 | USD | 1.66 | 1.7 | 1.621 | 1.635 | 1.635 | -0.045 (-2.68%) | 30,800 |
19 Oct 2022 | USD | 1.93 | 1.955 | 1.65 | 1.68 | 1.68 | -0.2 (-10.64%) | 105,900 |
18 Oct 2022 | USD | 1.85 | 1.91 | 1.8 | 1.88 | 1.88 | +0.01 (+0.53%) | 119,800 |
17 Oct 2022 | USD | 2.02 | 2.04 | 1.85 | 1.87 | 1.87 | -0.14 (-6.97%) | 64,000 |
14 Oct 2022 | USD | 2.04 | 2.09 | 1.97 | 2.01 | 2.01 | +0.04 (+2.03%) | 48,000 |
13 Oct 2022 | USD | 2.02 | 2.02 | 1.88 | 1.97 | 1.97 | +0.04 (+2.07%) | 43,500 |
12 Oct 2022 | USD | 1.83 | 1.972 | 1.83 | 1.93 | 1.93 | +0.07 (+3.76%) | 58,900 |
11 Oct 2022 | USD | 1.9 | 2.03 | 1.85 | 1.86 | 1.86 | -0.11 (-5.58%) | 23,000 |
10 Oct 2022 | USD | 2 | 2.05 | 1.82 | 1.97 | 1.97 | -0.11 (-5.29%) | 27,900 |
7 Oct 2022 | USD | 2.22 | 2.22 | 2.01 | 2.08 | 2.08 | -0.07 (-3.26%) | 33,500 |
6 Oct 2022 | USD | 2.15 | 2.21 | 2.13 | 2.15 | 2.15 | -0.04 (-1.83%) | 48,900 |
5 Oct 2022 | USD | 2.09 | 2.23 | 2.09 | 2.19 | 2.19 | +0.025 (+1.15%) | 24,100 |
4 Oct 2022 | USD | 2.04 | 2.247 | 2.02 | 2.165 | 2.165 | +0.115 (+5.61%) | 50,800 |
3 Oct 2022 | USD | 1.98 | 2.075 | 1.96 | 2.05 | 2.05 | +0.03 (+1.49%) | 19,600 |
30 Sep 2022 | USD | 1.97 | 2.03 | 1.88 | 2.02 | 2.02 | +0.05 (+2.54%) | 75,200 |
29 Sep 2022 | USD | 2.13 | 2.13 | 1.901 | 1.97 | 1.97 | -0.13 (-6.19%) | 76,900 |
28 Sep 2022 | USD | 1.81 | 2.15 | 1.728 | 2.1 | 2.1 | +0.3 (+16.67%) | 77,000 |
27 Sep 2022 | USD | 1.73 | 1.836 | 1.71 | 1.8 | 1.8 | +0.02 (+1.12%) | 61,600 |
26 Sep 2022 | USD | 1.98 | 1.98 | 1.75 | 1.78 | 1.78 | -0.21 (-10.55%) | 118,700 |
23 Sep 2022 | USD | 2.2 | 2.2 | 1.95 | 1.99 | 1.99 | -0.18 (-8.29%) | 55,100 |
22 Sep 2022 | USD | 2.24 | 2.29 | 2.1 | 2.17 | 2.17 | -0.11 (-4.82%) | 59,600 |
21 Sep 2022 | USD | 2.33 | 2.34 | 2.23 | 2.28 | 2.28 | -0.04 (-1.72%) | 29,600 |
20 Sep 2022 | USD | 2.4 | 2.4 | 2.22 | 2.32 | 2.32 | -0.13 (-5.31%) | 86,200 |
19 Sep 2022 | USD | 2.56 | 2.56 | 2.37 | 2.45 | 2.45 | -0.06 (-2.39%) | 78,500 |