Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.73 | 1.88 | 1.7 | 1.78 | 124.6 | +0.13 (+7.88%) | 84,000 |
27 Oct 2022 | USD | 1.7 | 1.706 | 1.64 | 1.65 | 115.5 | -0.05 (-2.94%) | 4,700 |
26 Oct 2022 | USD | 1.79 | 1.79 | 1.6 | 1.7 | 119 | -0.01 (-0.58%) | 12,200 |
25 Oct 2022 | USD | 1.54 | 1.72 | 1.54 | 1.71 | 119.7 | +0.09 (+5.56%) | 3,500 |
24 Oct 2022 | USD | 1.55 | 1.62 | 1.55 | 1.62 | 113.4 | -0.01 (-0.61%) | 18,500 |
21 Oct 2022 | USD | 1.57 | 1.66 | 1.5324 | 1.63 | 114.1 | +0.101 (+6.61%) | 1,422 |
20 Oct 2022 | USD | 1.6 | 1.6 | 1.485 | 1.529 | 107.03 | -0.091 (-5.62%) | 19,500 |
19 Oct 2022 | USD | 1.52 | 1.71 | 1.43 | 1.62 | 113.4 | +0.19 (+13.29%) | 133,300 |
18 Oct 2022 | USD | 1.75 | 1.92 | 1.4 | 1.43 | 100.1 | -0.29 (-16.86%) | 114,300 |
17 Oct 2022 | USD | 1.721 | 1.721 | 1.65 | 1.72 | 120.4 | +0.065 (+3.93%) | 7,700 |
14 Oct 2022 | USD | 1.81 | 1.83 | 1.62 | 1.655 | 115.85 | -0.125 (-7.02%) | 21,700 |
13 Oct 2022 | USD | 1.66 | 2 | 1.66 | 1.78 | 124.6 | -0.05 (-2.73%) | 93,900 |
12 Oct 2022 | USD | 1.704 | 1.83 | 1.704 | 1.83 | 128.1 | +0.12 (+7.02%) | 2,800 |
11 Oct 2022 | USD | 1.83 | 1.87 | 1.65 | 1.71 | 119.7 | -0.12 (-6.56%) | 31,500 |
10 Oct 2022 | USD | 1.89 | 1.89 | 1.801 | 1.83 | 128.1 | -0.07 (-3.68%) | 4,400 |
7 Oct 2022 | USD | 1.84 | 1.915 | 1.82 | 1.9 | 133 | -0.07 (-3.55%) | 5,900 |
6 Oct 2022 | USD | 1.83 | 2.021 | 1.83 | 1.97 | 137.9 | +0.12 (+6.49%) | 5,100 |
5 Oct 2022 | USD | 2.112 | 2.117 | 1.79 | 1.85 | 129.5 | -0.2 (-9.76%) | 37,400 |
4 Oct 2022 | USD | 2.02 | 2.11 | 2 | 2.05 | 143.5 | +0.06 (+3.02%) | 8,200 |
3 Oct 2022 | USD | 1.88 | 2.05 | 1.88 | 1.99 | 139.3 | +0.12 (+6.42%) | 6,600 |
30 Sep 2022 | USD | 1.95 | 2.09 | 1.87 | 1.87 | 130.9 | +0.05 (+2.75%) | 18,700 |
29 Sep 2022 | USD | 1.911 | 1.98 | 1.82 | 1.82 | 127.4 | -0.17 (-8.54%) | 9,700 |
28 Sep 2022 | USD | 1.89 | 2.01 | 1.78 | 1.99 | 139.3 | +0.16 (+8.74%) | 29,200 |
27 Sep 2022 | USD | 1.84 | 2.03 | 1.78 | 1.83 | 128.1 | +0.03 (+1.67%) | 18,900 |
26 Sep 2022 | USD | 2.04 | 2.04 | 1.8 | 1.8 | 126 | -0.17 (-8.63%) | 13,600 |
23 Sep 2022 | USD | 1.9 | 2 | 1.87 | 1.97 | 137.9 | +0.05 (+2.60%) | 5,400 |
22 Sep 2022 | USD | 2.109 | 2.109 | 1.88 | 1.92 | 134.4 | -0.08 (-4%) | 24,600 |
21 Sep 2022 | USD | 2.14 | 2.201 | 1.81 | 2 | 140 | -0.2 (-9.09%) | 78,200 |
20 Sep 2022 | USD | 2.23 | 2.35 | 2.11 | 2.2 | 154 | -0.08 (-3.51%) | 37,900 |
19 Sep 2022 | USD | 2.11 | 2.47 | 2.11 | 2.28 | 159.6 | +0.23 (+11.22%) | 141,500 |