Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.62 | 1.65 | 1.57 | 1.59 | 1.59 | -0.07 (-4.22%) | 210,072 |
27 Oct 2022 | USD | 1.65 | 1.69 | 1.6091 | 1.66 | 1.66 | +0.01 (+0.61%) | 333,916 |
26 Oct 2022 | USD | 1.51 | 1.68 | 1.51 | 1.65 | 1.65 | +0.15 (+10%) | 493,504 |
25 Oct 2022 | USD | 1.49 | 1.54 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 266,133 |
24 Oct 2022 | USD | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 201,661 |
21 Oct 2022 | USD | 1.53 | 1.55 | 1.4725 | 1.54 | 1.54 | +0.01 (+0.65%) | 402,362 |
20 Oct 2022 | USD | 1.47 | 1.585 | 1.47 | 1.53 | 1.53 | +0.05 (+3.38%) | 171,257 |
19 Oct 2022 | USD | 1.5 | 1.535 | 1.44 | 1.48 | 1.48 | -0.07 (-4.52%) | 170,214 |
18 Oct 2022 | USD | 1.54 | 1.58 | 1.5 | 1.55 | 1.55 | +0.06 (+4.03%) | 186,504 |
17 Oct 2022 | USD | 1.53 | 1.5901 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 213,539 |
14 Oct 2022 | USD | 1.6 | 1.6 | 1.46 | 1.49 | 1.49 | -0.09 (-5.70%) | 200,840 |
13 Oct 2022 | USD | 1.48 | 1.59 | 1.4261 | 1.58 | 1.58 | +0.08 (+5.33%) | 234,282 |
12 Oct 2022 | USD | 1.53 | 1.55 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 197,424 |
11 Oct 2022 | USD | 1.51 | 1.6099 | 1.505 | 1.51 | 1.51 | -0.01 (-0.66%) | 120,870 |
10 Oct 2022 | USD | 1.58 | 1.6 | 1.51 | 1.52 | 1.52 | -0.09 (-5.59%) | 279,020 |
7 Oct 2022 | USD | 1.66 | 1.72 | 1.58 | 1.61 | 1.61 | -0.09 (-5.29%) | 319,542 |
6 Oct 2022 | USD | 1.76 | 1.8 | 1.6809 | 1.7 | 1.7 | -0.08 (-4.49%) | 227,546 |
5 Oct 2022 | USD | 1.71 | 1.79 | 1.64 | 1.78 | 1.78 | +0.05 (+2.89%) | 335,864 |
4 Oct 2022 | USD | 1.81 | 1.81 | 1.71 | 1.73 | 1.73 | -0.03 (-1.70%) | 407,719 |
3 Oct 2022 | USD | 1.71 | 1.78 | 1.65 | 1.76 | 1.76 | +0.13 (+7.98%) | 513,312 |
30 Sep 2022 | USD | 1.6 | 1.71 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 280,717 |
29 Sep 2022 | USD | 1.56 | 1.6 | 1.53 | 1.59 | 1.59 | 0.0 (0.0%) | 267,584 |
28 Sep 2022 | USD | 1.43 | 1.6 | 1.42 | 1.59 | 1.59 | +0.13 (+8.90%) | 520,824 |
27 Sep 2022 | USD | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | +0.055 (+3.91%) | 125,257 |
26 Sep 2022 | USD | 1.4 | 1.5 | 1.37 | 1.405 | 1.405 | -0.065 (-4.42%) | 254,324 |
23 Sep 2022 | USD | 1.53 | 1.55 | 1.41 | 1.47 | 1.47 | -0.14 (-8.70%) | 370,233 |
22 Sep 2022 | USD | 1.66 | 1.6701 | 1.5901 | 1.61 | 1.61 | -0.03 (-1.83%) | 142,561 |
21 Sep 2022 | USD | 1.67 | 1.71 | 1.6194 | 1.64 | 1.64 | +0.01 (+0.61%) | 267,615 |
20 Sep 2022 | USD | 1.7 | 1.7 | 1.61 | 1.63 | 1.63 | -0.06 (-3.55%) | 141,587 |
19 Sep 2022 | USD | 1.61 | 1.71 | 1.6 | 1.69 | 1.69 | +0.04 (+2.42%) | 176,268 |