Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 1.39 | 1.435 | 1.34 | 1.4 | 1.4 | +0.04 (+2.94%) | 1,731,600 |
31 Oct 2022 | USD | 1.4 | 1.4 | 1.23 | 1.36 | 1.36 | +0.02 (+1.49%) | 1,944,400 |
28 Oct 2022 | USD | 1.38 | 1.41 | 1.3 | 1.34 | 1.34 | -0.04 (-2.90%) | 1,976,700 |
27 Oct 2022 | USD | 1.52 | 1.54 | 1.37 | 1.38 | 1.38 | -0.1 (-6.76%) | 1,230,100 |
26 Oct 2022 | USD | 1.5 | 1.61 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,813,200 |
25 Oct 2022 | USD | 1.42 | 1.53 | 1.39 | 1.49 | 1.49 | +0.09 (+6.43%) | 2,298,500 |
24 Oct 2022 | USD | 1.47 | 1.47 | 1.3 | 1.4 | 1.4 | -0.03 (-2.10%) | 1,560,400 |
21 Oct 2022 | USD | 1.45 | 1.47 | 1.39 | 1.43 | 1.43 | -0.01 (-0.69%) | 2,304,600 |
20 Oct 2022 | USD | 1.5 | 1.55 | 1.38 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,196,600 |
19 Oct 2022 | USD | 1.605 | 1.66 | 1.44 | 1.45 | 1.45 | -0.18 (-11.04%) | 2,380,500 |
18 Oct 2022 | USD | 1.85 | 1.9 | 1.62 | 1.63 | 1.63 | -0.17 (-9.44%) | 1,565,600 |
17 Oct 2022 | USD | 1.88 | 1.92 | 1.74 | 1.8 | 1.8 | -0.03 (-1.64%) | 1,636,700 |
14 Oct 2022 | USD | 2.16 | 2.21 | 1.82 | 1.83 | 1.83 | -0.31 (-14.49%) | 1,451,400 |
13 Oct 2022 | USD | 2 | 2.23 | 1.86 | 2.14 | 2.14 | +0.07 (+3.38%) | 1,315,100 |
12 Oct 2022 | USD | 2.13 | 2.19 | 2.03 | 2.07 | 2.07 | -0.06 (-2.82%) | 738,300 |
11 Oct 2022 | USD | 2.08 | 2.22 | 2.01 | 2.13 | 2.13 | +0.05 (+2.40%) | 729,700 |
10 Oct 2022 | USD | 2.15 | 2.155 | 2.015 | 2.08 | 2.08 | -0.07 (-3.26%) | 694,700 |
7 Oct 2022 | USD | 2.23 | 2.245 | 2.14 | 2.15 | 2.15 | -0.16 (-6.93%) | 721,200 |
6 Oct 2022 | USD | 2.2 | 2.55 | 2.2 | 2.31 | 2.31 | +0.08 (+3.59%) | 1,014,200 |
5 Oct 2022 | USD | 2.39 | 2.46 | 2.23 | 2.23 | 2.23 | -0.24 (-9.72%) | 695,200 |
4 Oct 2022 | USD | 2.42 | 2.54 | 2.399 | 2.47 | 2.47 | +0.15 (+6.47%) | 1,393,700 |
3 Oct 2022 | USD | 2.29 | 2.37 | 2.185 | 2.32 | 2.32 | +0.07 (+3.11%) | 748,300 |
30 Sep 2022 | USD | 2.22 | 2.38 | 2.185 | 2.25 | 2.25 | +0.03 (+1.35%) | 1,113,800 |
29 Sep 2022 | USD | 2.21 | 2.23 | 2.125 | 2.22 | 2.22 | -0.05 (-2.20%) | 894,500 |
28 Sep 2022 | USD | 2.09 | 2.3 | 2.05 | 2.27 | 2.27 | +0.24 (+11.82%) | 1,111,900 |
27 Sep 2022 | USD | 2.12 | 2.22 | 2.01 | 2.03 | 2.03 | -0.08 (-3.79%) | 1,071,000 |
26 Sep 2022 | USD | 1.99 | 2.175 | 1.977 | 2.11 | 2.11 | +0.1 (+4.98%) | 1,920,300 |
23 Sep 2022 | USD | 2 | 2.01 | 1.91 | 2.01 | 2.01 | -0.03 (-1.47%) | 2,318,500 |
22 Sep 2022 | USD | 2.21 | 2.22 | 2.02 | 2.04 | 2.04 | -0.2 (-8.93%) | 1,861,000 |
21 Sep 2022 | USD | 2.33 | 2.38 | 2.2 | 2.24 | 2.24 | -0.1 (-4.27%) | 1,469,400 |