Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | USD | 1.82 | 1.95 | 1.82 | 1.93 | 1.93 | +0.02 (+1.05%) | 44,600 |
12 Oct 2022 | USD | 1.97 | 2 | 1.83 | 1.91 | 1.91 | +0.01 (+0.53%) | 47,000 |
11 Oct 2022 | USD | 1.88 | 1.97 | 1.76 | 1.9 | 1.9 | +0.01 (+0.53%) | 50,900 |
10 Oct 2022 | USD | 1.81 | 1.92 | 1.81 | 1.89 | 1.89 | +0.06 (+3.28%) | 42,600 |
7 Oct 2022 | USD | 2.04 | 2.04 | 1.74 | 1.83 | 1.83 | -0.23 (-11.17%) | 96,600 |
6 Oct 2022 | USD | 2.1 | 2.1 | 2.01 | 2.06 | 2.06 | +0.01 (+0.49%) | 73,000 |
5 Oct 2022 | USD | 2 | 2.05 | 1.9 | 2.05 | 2.05 | +0.2 (+10.81%) | 123,900 |
4 Oct 2022 | USD | 1.81 | 2.18 | 1.8 | 1.85 | 1.85 | +0.07 (+3.93%) | 280,000 |
3 Oct 2022 | USD | 1.74 | 1.79 | 1.68 | 1.78 | 1.78 | +0.09 (+5.33%) | 14,800 |
30 Sep 2022 | USD | 1.66 | 1.91 | 1.66 | 1.69 | 1.69 | -0.03 (-1.74%) | 189,700 |
29 Sep 2022 | USD | 1.65 | 1.75 | 1.54 | 1.72 | 1.72 | +0.14 (+8.86%) | 72,400 |
28 Sep 2022 | USD | 1.46 | 1.6 | 1.46 | 1.58 | 1.58 | +0.13 (+8.97%) | 12,400 |
27 Sep 2022 | USD | 1.43 | 1.48 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 31,600 |
26 Sep 2022 | USD | 1.54 | 1.57 | 1.42 | 1.42 | 1.42 | -0.05 (-3.40%) | 46,300 |
23 Sep 2022 | USD | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | +0.04 (+2.80%) | 40,100 |
22 Sep 2022 | USD | 1.52 | 1.52 | 1.4 | 1.43 | 1.43 | -0.05 (-3.38%) | 30,200 |
21 Sep 2022 | USD | 1.37 | 1.6 | 1.37 | 1.48 | 1.48 | +0.1 (+7.25%) | 76,300 |
20 Sep 2022 | USD | 1.49 | 1.49 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 48,500 |
19 Sep 2022 | USD | 1.21 | 1.44 | 1.21 | 1.4 | 1.4 | +0.2 (+16.67%) | 52,000 |
16 Sep 2022 | USD | 1.35 | 1.4 | 1.2 | 1.2 | 1.2 | -0.21 (-14.89%) | 50,300 |
15 Sep 2022 | USD | 1.38 | 1.42 | 1.35 | 1.41 | 1.41 | +0.02 (+1.44%) | 30,000 |
14 Sep 2022 | USD | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -0.08 (-5.44%) | 34,400 |
13 Sep 2022 | USD | 1.49 | 1.5 | 1.45 | 1.47 | 1.47 | -0.06 (-3.92%) | 21,800 |
12 Sep 2022 | USD | 1.57 | 1.6 | 1.42 | 1.53 | 1.53 | +0.03 (+2%) | 36,900 |
9 Sep 2022 | USD | 1.45 | 1.51 | 1.31 | 1.5 | 1.5 | +0.03 (+2.04%) | 45,100 |
8 Sep 2022 | USD | 1.51 | 1.54 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 57,700 |
7 Sep 2022 | USD | 1.53 | 1.57 | 1.44 | 1.52 | 1.52 | -0.05 (-3.18%) | 101,100 |
6 Sep 2022 | USD | 1.54 | 1.66 | 1.44 | 1.57 | 1.57 | +0.01 (+0.64%) | 186,900 |
2 Sep 2022 | USD | 1.64 | 1.64 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 105,600 |
1 Sep 2022 | USD | 1.5 | 1.68 | 1.47 | 1.55 | 1.55 | -0.01 (-0.64%) | 210,500 |