Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 1.73 | 1.74 | 1.5 | 1.55 | 15.5 | -0.14 (-8.28%) | 1,131,800 |
3 Nov 2022 | USD | 2 | 2 | 1.68 | 1.69 | 16.9 | -0.5 (-22.83%) | 1,099,300 |
2 Nov 2022 | USD | 2.3 | 2.36 | 2.19 | 2.19 | 21.9 | -0.12 (-5.19%) | 515,800 |
1 Nov 2022 | USD | 2.3 | 2.36 | 2.28 | 2.31 | 23.1 | +0.05 (+2.21%) | 373,300 |
31 Oct 2022 | USD | 2.24 | 2.27 | 2.16 | 2.26 | 22.6 | +0.03 (+1.35%) | 353,800 |
28 Oct 2022 | USD | 2.1 | 2.24 | 2.06 | 2.23 | 22.3 | +0.15 (+7.21%) | 382,100 |
27 Oct 2022 | USD | 2.18 | 2.22 | 2.07 | 2.08 | 20.8 | -0.05 (-2.35%) | 659,300 |
26 Oct 2022 | USD | 2.18 | 2.22 | 2.12 | 2.13 | 21.3 | -0.04 (-1.84%) | 555,100 |
25 Oct 2022 | USD | 1.94 | 2.26 | 1.94 | 2.17 | 21.7 | +0.24 (+12.44%) | 902,200 |
24 Oct 2022 | USD | 1.97 | 1.98 | 1.88 | 1.93 | 19.3 | -0.04 (-2.03%) | 318,900 |
21 Oct 2022 | USD | 1.87 | 1.98 | 1.87 | 1.97 | 19.7 | +0.11 (+5.91%) | 361,600 |
20 Oct 2022 | USD | 1.86 | 1.95 | 1.84 | 1.86 | 18.6 | 0.0 (0.0%) | 378,600 |
19 Oct 2022 | USD | 1.91 | 1.94 | 1.83 | 1.86 | 18.6 | -0.08 (-4.12%) | 290,200 |
18 Oct 2022 | USD | 1.98 | 2.08 | 1.93 | 1.94 | 19.4 | +0.03 (+1.57%) | 641,000 |
17 Oct 2022 | USD | 1.71 | 1.94 | 1.71 | 1.91 | 19.1 | +0.23 (+13.69%) | 721,800 |
14 Oct 2022 | USD | 1.83 | 1.83 | 1.68 | 1.68 | 16.8 | -0.12 (-6.67%) | 466,700 |
13 Oct 2022 | USD | 1.75 | 1.82 | 1.69 | 1.8 | 18 | +0.01 (+0.56%) | 653,000 |
12 Oct 2022 | USD | 1.82 | 1.83 | 1.75 | 1.79 | 17.9 | -0.04 (-2.19%) | 356,000 |
11 Oct 2022 | USD | 1.9 | 1.92 | 1.81 | 1.83 | 18.3 | -0.1 (-5.18%) | 454,700 |
10 Oct 2022 | USD | 2.03 | 2.03 | 1.91 | 1.93 | 19.3 | -0.11 (-5.39%) | 339,200 |
7 Oct 2022 | USD | 2.11 | 2.14 | 2.02 | 2.04 | 20.4 | -0.1 (-4.67%) | 529,500 |
6 Oct 2022 | USD | 2.08 | 2.16 | 2.08 | 2.14 | 21.4 | +0.01 (+0.47%) | 234,200 |
5 Oct 2022 | USD | 2.11 | 2.17 | 2.04 | 2.13 | 21.3 | -0.06 (-2.74%) | 368,100 |
4 Oct 2022 | USD | 2.14 | 2.2 | 2.1 | 2.19 | 21.9 | +0.12 (+5.80%) | 436,500 |
3 Oct 2022 | USD | 2.09 | 2.1 | 2.04 | 2.07 | 20.7 | 0.0 (0.0%) | 342,700 |
30 Sep 2022 | USD | 2.11 | 2.22 | 2.07 | 2.07 | 20.7 | -0.06 (-2.82%) | 415,100 |
29 Sep 2022 | USD | 2.24 | 2.24 | 2.09 | 2.13 | 21.3 | -0.15 (-6.58%) | 437,500 |
28 Sep 2022 | USD | 2.17 | 2.33 | 2.16 | 2.28 | 22.8 | +0.12 (+5.56%) | 400,500 |
27 Sep 2022 | USD | 2.14 | 2.23 | 2.1 | 2.16 | 21.6 | +0.04 (+1.89%) | 274,000 |
26 Sep 2022 | USD | 2.07 | 2.23 | 2.07 | 2.12 | 21.2 | +0.01 (+0.47%) | 444,800 |