Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | USD | 1.54 | 1.54 | 1.44 | 1.46 | 1.46 | -0.06 (-3.95%) | 43,206 |
26 Oct 2022 | USD | 1.515 | 1.55 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 10,207 |
25 Oct 2022 | USD | 1.47 | 1.54 | 1.47 | 1.5 | 1.5 | +0.04 (+2.74%) | 22,355 |
24 Oct 2022 | USD | 1.574 | 1.574 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 79,850 |
21 Oct 2022 | USD | 1.34 | 1.45 | 1.34 | 1.45 | 1.45 | +0.1 (+7.40%) | 15,586 |
20 Oct 2022 | USD | 1.41 | 1.48 | 1.3501 | 1.3501 | 1.3501 | +0.01 (+0.75%) | 23,854 |
19 Oct 2022 | USD | 1.31 | 1.42 | 1.31 | 1.34 | 1.34 | -0.11 (-7.59%) | 21,037 |
18 Oct 2022 | USD | 1.45 | 1.45 | 1.395 | 1.45 | 1.45 | +0.08 (+5.84%) | 100,938 |
17 Oct 2022 | USD | 1.39 | 1.4 | 1.35 | 1.37 | 1.37 | +0.04 (+3.01%) | 60,630 |
14 Oct 2022 | USD | 1.4 | 1.42 | 1.3 | 1.33 | 1.33 | -0.08 (-5.67%) | 155,268 |
13 Oct 2022 | USD | 1.33 | 1.41 | 1.3 | 1.41 | 1.41 | -0.04 (-2.76%) | 69,177 |
12 Oct 2022 | USD | 1.45 | 1.46 | 1.4 | 1.45 | 1.45 | -0.04 (-2.68%) | 11,742 |
11 Oct 2022 | USD | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | -0.07 (-4.49%) | 3,607 |
10 Oct 2022 | USD | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 700 |
7 Oct 2022 | USD | 1.51 | 1.61 | 1.51 | 1.59 | 1.59 | +0.04 (+2.58%) | 14,717 |
6 Oct 2022 | USD | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 108,465 |
5 Oct 2022 | USD | 1.62 | 1.62 | 1.59 | 1.6 | 1.6 | -0.08 (-4.76%) | 11,719 |
4 Oct 2022 | USD | 1.6 | 1.71 | 1.6 | 1.68 | 1.68 | +0.15 (+9.80%) | 50,502 |
3 Oct 2022 | USD | 1.48 | 1.62 | 1.45 | 1.53 | 1.53 | +0.04 (+2.68%) | 95,532 |
30 Sep 2022 | USD | 1.39 | 1.49 | 1.38 | 1.49 | 1.49 | +0.11 (+7.97%) | 220,538 |
29 Sep 2022 | USD | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | +0.01 (+0.73%) | 213,864 |
28 Sep 2022 | USD | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | +0.04 (+3.01%) | 37,029 |
27 Sep 2022 | USD | 1.35 | 1.41 | 1.33 | 1.33 | 1.33 | +0.03 (+2.31%) | 20,275 |
26 Sep 2022 | USD | 1.3 | 1.35 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 87,291 |
23 Sep 2022 | USD | 1.21 | 1.28 | 1.2 | 1.28 | 1.28 | +0.03 (+2.40%) | 21,440 |
22 Sep 2022 | USD | 1.35 | 1.37 | 1.22 | 1.25 | 1.25 | -0.14 (-10.07%) | 12,243 |
21 Sep 2022 | USD | 1.48 | 1.48 | 1.34 | 1.39 | 1.39 | -0.09 (-6.08%) | 14,156 |
20 Sep 2022 | USD | 1.4 | 1.48 | 1.4 | 1.48 | 1.48 | -0.06 (-3.90%) | 3,251 |
19 Sep 2022 | USD | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 0.0 (0.0%) | 501 |
16 Sep 2022 | USD | 1.5 | 1.54 | 1.42 | 1.54 | 1.54 | -0.07 (-4.35%) | 8,019 |