Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2022 | USD | 1.03 | 1.19 | 0.81 | 1.1 | 1.1 | +0.11 (+11.11%) | 1,042,400 |
1 Nov 2022 | USD | 1.03 | 1.06 | 0.985 | 0.99 | 0.99 | -0.09 (-8.33%) | 345,600 |
31 Oct 2022 | USD | 1.02 | 1.1 | 1.01 | 1.08 | 1.08 | -0.05 (-4.42%) | 123,700 |
28 Oct 2022 | USD | 1.1 | 1.15 | 1.01 | 1.13 | 1.13 | -0.11 (-8.87%) | 569,000 |
27 Oct 2022 | USD | 1.05 | 1.58 | 0.95 | 1.24 | 1.24 | +0.298 (+31.63%) | 8,161,800 |
26 Oct 2022 | USD | 0.873 | 0.986 | 0.873 | 0.942 | 0.942 | +0.042 (+4.67%) | 84,100 |
25 Oct 2022 | USD | 0.926 | 0.975 | 0.851 | 0.9 | 0.9 | -0.015 (-1.64%) | 73,900 |
24 Oct 2022 | USD | 1 | 1 | 0.88 | 0.915 | 0.915 | +0.011 (+1.22%) | 58,300 |
21 Oct 2022 | USD | 0.9 | 0.957 | 0.851 | 0.904 | 0.904 | -0.008 (-0.88%) | 94,300 |
20 Oct 2022 | USD | 0.94 | 0.962 | 0.811 | 0.912 | 0.912 | -0.057 (-5.88%) | 143,300 |
19 Oct 2022 | USD | 1.23 | 1.23 | 0.905 | 0.969 | 0.969 | -0.261 (-21.22%) | 449,200 |
18 Oct 2022 | USD | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 184,100 |
17 Oct 2022 | USD | 1.22 | 1.32 | 1.18 | 1.22 | 1.22 | -0.01 (-0.81%) | 501,100 |
14 Oct 2022 | USD | 1.36 | 1.42 | 1.2 | 1.23 | 1.23 | -0.2 (-13.99%) | 155,400 |
13 Oct 2022 | USD | 2.06 | 2.06 | 1.35 | 1.43 | 1.43 | -0.8 (-35.87%) | 691,100 |
12 Oct 2022 | USD | 1.59 | 2.4 | 1.59 | 2.23 | 2.23 | +0.63 (+39.38%) | 1,060,600 |
11 Oct 2022 | USD | 1.69 | 1.69 | 1.503 | 1.6 | 1.6 | -0.083 (-4.93%) | 16,700 |
10 Oct 2022 | USD | 1.32 | 1.95 | 1.32 | 1.683 | 1.683 | +0.153 (+10%) | 46,300 |
7 Oct 2022 | USD | 1.58 | 1.67 | 1.48 | 1.53 | 1.53 | -0.06 (-3.77%) | 10,500 |
6 Oct 2022 | USD | 1.4 | 1.64 | 1.4 | 1.59 | 1.59 | +0.19 (+13.57%) | 15,000 |
5 Oct 2022 | USD | 1.245 | 1.42 | 1.245 | 1.4 | 1.4 | +0.08 (+6.06%) | 18,200 |
4 Oct 2022 | USD | 1.32 | 1.365 | 1.15 | 1.32 | 1.32 | -0.04 (-2.94%) | 33,700 |
3 Oct 2022 | USD | 1.54 | 1.63 | 1.28 | 1.36 | 1.36 | -0.2 (-12.82%) | 55,200 |
30 Sep 2022 | USD | 1.57 | 1.664 | 1.55 | 1.56 | 1.56 | -0.08 (-4.88%) | 25,100 |
29 Sep 2022 | USD | 1.79 | 1.83 | 1.64 | 1.64 | 1.64 | -0.056 (-3.30%) | 7,600 |
28 Sep 2022 | USD | 1.7 | 1.8 | 1.696 | 1.696 | 1.696 | -0.054 (-3.09%) | 3,500 |
27 Sep 2022 | USD | 1.67 | 1.8 | 1.67 | 1.75 | 1.75 | -0.064 (-3.53%) | 8,700 |
26 Sep 2022 | USD | 2 | 2 | 1.66 | 1.814 | 1.814 | -0.195 (-9.71%) | 27,700 |
23 Sep 2022 | USD | 2.12 | 2.12 | 1.9 | 2.009 | 2.009 | +0.029 (+1.46%) | 7,600 |
22 Sep 2022 | USD | 1.89 | 1.98 | 1.88 | 1.98 | 1.98 | -0.08 (-3.88%) | 2,300 |