Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 1.83 | 1.83 | 1.72 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,901,700 |
3 Nov 2022 | USD | 1.88 | 1.9 | 1.8 | 1.8 | 1.8 | -0.08 (-4.26%) | 1,207,900 |
2 Nov 2022 | USD | 1.88 | 1.95 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 2,319,400 |
1 Nov 2022 | USD | 1.91 | 1.93 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 1,461,100 |
31 Oct 2022 | USD | 1.85 | 1.93 | 1.85 | 1.9 | 1.9 | +0.04 (+2.15%) | 1,545,900 |
28 Oct 2022 | USD | 1.85 | 1.91 | 1.82 | 1.86 | 1.86 | +0.06 (+3.33%) | 1,529,900 |
27 Oct 2022 | USD | 1.84 | 1.9 | 1.78 | 1.8 | 1.8 | -0.09 (-4.76%) | 3,106,000 |
26 Oct 2022 | USD | 1.8 | 1.95 | 1.79 | 1.89 | 1.89 | +0.09 (+5.00%) | 2,717,300 |
25 Oct 2022 | USD | 1.78 | 1.84 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 1,817,300 |
24 Oct 2022 | USD | 1.78 | 1.8 | 1.75 | 1.8 | 1.8 | +0.03 (+1.69%) | 1,423,000 |
21 Oct 2022 | USD | 1.77 | 1.77 | 1.7 | 1.77 | 1.77 | +0.03 (+1.72%) | 1,143,000 |
20 Oct 2022 | USD | 1.75 | 1.78 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,374,100 |
19 Oct 2022 | USD | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | -0.03 (-1.70%) | 2,423,200 |
18 Oct 2022 | USD | 1.85 | 1.89 | 1.74 | 1.76 | 1.76 | -0.05 (-2.76%) | 3,237,700 |
17 Oct 2022 | USD | 1.75 | 1.81 | 1.73 | 1.81 | 1.81 | +0.08 (+4.62%) | 1,788,100 |
14 Oct 2022 | USD | 1.78 | 1.79 | 1.71 | 1.73 | 1.73 | -0.05 (-2.81%) | 1,560,500 |
13 Oct 2022 | USD | 1.73 | 1.81 | 1.7 | 1.78 | 1.78 | +0.04 (+2.30%) | 2,197,400 |
12 Oct 2022 | USD | 1.75 | 1.78 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 998,900 |
11 Oct 2022 | USD | 1.8 | 1.83 | 1.73 | 1.75 | 1.75 | -0.05 (-2.78%) | 1,473,700 |
10 Oct 2022 | USD | 1.76 | 1.81 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 1,457,100 |
7 Oct 2022 | USD | 1.81 | 1.85 | 1.75 | 1.75 | 1.75 | -0.1 (-5.41%) | 1,471,700 |
6 Oct 2022 | USD | 1.88 | 1.91 | 1.81 | 1.85 | 1.85 | -0.06 (-3.14%) | 1,884,300 |
5 Oct 2022 | USD | 1.97 | 2 | 1.86 | 1.91 | 1.91 | -0.1 (-4.98%) | 1,781,700 |
4 Oct 2022 | USD | 1.93 | 2.01 | 1.91 | 2.01 | 2.01 | +0.1 (+5.24%) | 2,117,300 |
3 Oct 2022 | USD | 1.87 | 1.93 | 1.84 | 1.91 | 1.91 | +0.02 (+1.06%) | 2,875,100 |
30 Sep 2022 | USD | 1.86 | 1.95 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 2,055,200 |
29 Sep 2022 | USD | 1.89 | 1.9 | 1.84 | 1.87 | 1.87 | -0.08 (-4.10%) | 1,567,200 |
28 Sep 2022 | USD | 1.89 | 1.98 | 1.88 | 1.95 | 1.95 | +0.09 (+4.84%) | 2,606,500 |
27 Sep 2022 | USD | 1.83 | 1.9 | 1.82 | 1.86 | 1.86 | +0.05 (+2.76%) | 1,937,400 |
26 Sep 2022 | USD | 1.84 | 1.9 | 1.78 | 1.81 | 1.81 | -0.07 (-3.72%) | 2,238,800 |