Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 1.74 | 1.88 | 1.64 | 1.73 | 1.73 | +0.115 (+7.12%) | 16,900 |
20 Oct 2022 | USD | 1.58 | 1.75 | 1.55 | 1.615 | 1.615 | +0.005 (+0.31%) | 11,800 |
19 Oct 2022 | USD | 1.611 | 1.678 | 1.6 | 1.61 | 1.61 | -0.07 (-4.17%) | 6,500 |
18 Oct 2022 | USD | 1.67 | 1.68 | 1.57 | 1.68 | 1.68 | +0.11 (+7.01%) | 4,100 |
17 Oct 2022 | USD | 1.665 | 1.665 | 1.57 | 1.57 | 1.57 | +0.03 (+1.95%) | 4,000 |
14 Oct 2022 | USD | 1.69 | 1.69 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 2,900 |
13 Oct 2022 | USD | 1.55 | 1.645 | 1.52 | 1.6 | 1.6 | -0.01 (-0.62%) | 6,200 |
12 Oct 2022 | USD | 1.62 | 1.65 | 1.535 | 1.61 | 1.61 | -0.04 (-2.42%) | 24,800 |
11 Oct 2022 | USD | 1.64 | 1.85 | 1.64 | 1.65 | 1.65 | +0.02 (+1.23%) | 10,200 |
10 Oct 2022 | USD | 1.82 | 1.872 | 1.62 | 1.63 | 1.63 | -0.26 (-13.76%) | 7,300 |
7 Oct 2022 | USD | 2.06 | 2.06 | 1.83 | 1.89 | 1.89 | -0.08 (-4.06%) | 7,800 |
6 Oct 2022 | USD | 2.03 | 2.08 | 1.925 | 1.97 | 1.97 | -0.11 (-5.29%) | 10,000 |
5 Oct 2022 | USD | 2.07 | 2.28 | 2.015 | 2.08 | 2.08 | +0.07 (+3.48%) | 16,300 |
4 Oct 2022 | USD | 1.62 | 2.01 | 1.62 | 2.01 | 2.01 | +0.19 (+10.44%) | 12,700 |
3 Oct 2022 | USD | 2.07 | 2.07 | 1.71 | 1.82 | 1.82 | 0.0 (0.0%) | 10,500 |
30 Sep 2022 | USD | 1.74 | 1.95 | 1.74 | 1.82 | 1.82 | -0.08 (-4.21%) | 7,700 |
29 Sep 2022 | USD | 1.75 | 1.97 | 1.75 | 1.9 | 1.9 | +0.04 (+2.15%) | 2,700 |
28 Sep 2022 | USD | 1.915 | 1.915 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,900 |
27 Sep 2022 | USD | 1.825 | 1.855 | 1.825 | 1.85 | 1.85 | +0.12 (+6.94%) | 2,100 |
26 Sep 2022 | USD | 1.91 | 1.925 | 1.7 | 1.73 | 1.73 | -0.15 (-7.98%) | 10,400 |
23 Sep 2022 | USD | 1.9 | 2.095 | 1.77 | 1.88 | 1.88 | -0.07 (-3.59%) | 11,200 |
22 Sep 2022 | USD | 2.2 | 2.2 | 1.9 | 1.95 | 1.95 | -0.21 (-9.72%) | 16,100 |
21 Sep 2022 | USD | 2.12 | 2.16 | 2.11 | 2.16 | 2.16 | -0.02 (-0.92%) | 1,700 |
20 Sep 2022 | USD | 2.14 | 2.18 | 2.11 | 2.18 | 2.18 | -0.04 (-1.80%) | 8,600 |
19 Sep 2022 | USD | 2.23 | 2.27 | 2.12 | 2.22 | 2.22 | -0.1 (-4.31%) | 11,700 |
16 Sep 2022 | USD | 2.37 | 2.37 | 2.2 | 2.32 | 2.32 | 0.0 (0.0%) | 33,000 |
15 Sep 2022 | USD | 2.36 | 2.361 | 2.24 | 2.32 | 2.32 | +0.08 (+3.57%) | 7,900 |
14 Sep 2022 | USD | 2.16 | 2.29 | 2.16 | 2.24 | 2.24 | +0.04 (+1.82%) | 7,700 |
13 Sep 2022 | USD | 2.23 | 2.33 | 2.16 | 2.2 | 2.2 | -0.05 (-2.22%) | 23,100 |
12 Sep 2022 | USD | 2.33 | 2.4 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 19,300 |