Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.76 | 1.8 | 1.665 | 1.7 | 1.7 | -0.1 (-5.56%) | 3,253,400 |
27 Oct 2022 | USD | 1.79 | 1.84 | 1.765 | 1.8 | 1.8 | +0.02 (+1.12%) | 2,131,800 |
26 Oct 2022 | USD | 1.76 | 1.86 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 3,211,000 |
25 Oct 2022 | USD | 1.65 | 1.835 | 1.65 | 1.81 | 1.81 | +0.15 (+9.04%) | 4,260,300 |
24 Oct 2022 | USD | 1.63 | 1.68 | 1.57 | 1.66 | 1.66 | +0.04 (+2.47%) | 3,352,700 |
21 Oct 2022 | USD | 1.53 | 1.62 | 1.43 | 1.62 | 1.62 | +0.1 (+6.58%) | 4,076,500 |
20 Oct 2022 | USD | 1.49 | 1.63 | 1.45 | 1.52 | 1.52 | +0.05 (+3.40%) | 3,437,400 |
19 Oct 2022 | USD | 1.59 | 1.59 | 1.41 | 1.47 | 1.47 | -0.1 (-6.37%) | 3,989,700 |
18 Oct 2022 | USD | 1.44 | 1.58 | 1.44 | 1.57 | 1.57 | +0.18 (+12.95%) | 3,857,700 |
17 Oct 2022 | USD | 1.34 | 1.43 | 1.34 | 1.39 | 1.39 | +0.08 (+6.11%) | 3,271,300 |
14 Oct 2022 | USD | 1.32 | 1.41 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 4,497,500 |
13 Oct 2022 | USD | 1.26 | 1.38 | 1.195 | 1.3 | 1.3 | -0.02 (-1.52%) | 3,679,600 |
12 Oct 2022 | USD | 1.345 | 1.39 | 1.28 | 1.32 | 1.32 | -0.02 (-1.49%) | 3,366,700 |
11 Oct 2022 | USD | 1.43 | 1.47 | 1.29 | 1.34 | 1.34 | -0.11 (-7.59%) | 4,882,700 |
10 Oct 2022 | USD | 1.53 | 1.55 | 1.41 | 1.45 | 1.45 | -0.06 (-3.97%) | 3,090,200 |
7 Oct 2022 | USD | 1.57 | 1.575 | 1.465 | 1.51 | 1.51 | -0.08 (-5.03%) | 3,585,800 |
6 Oct 2022 | USD | 1.61 | 1.7 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 2,889,700 |
5 Oct 2022 | USD | 1.61 | 1.67 | 1.53 | 1.62 | 1.62 | -0.04 (-2.41%) | 4,378,100 |
4 Oct 2022 | USD | 1.61 | 1.72 | 1.585 | 1.66 | 1.66 | +0.12 (+7.79%) | 5,219,100 |
3 Oct 2022 | USD | 1.63 | 1.64 | 1.49 | 1.54 | 1.54 | -0.04 (-2.53%) | 4,059,800 |
30 Sep 2022 | USD | 1.61 | 1.7 | 1.53 | 1.58 | 1.58 | -0.02 (-1.25%) | 3,560,700 |
29 Sep 2022 | USD | 1.79 | 1.82 | 1.6 | 1.6 | 1.6 | -0.19 (-10.61%) | 6,694,400 |
28 Sep 2022 | USD | 1.74 | 1.83 | 1.71 | 1.79 | 1.79 | +0.07 (+4.07%) | 3,421,200 |
27 Sep 2022 | USD | 1.73 | 1.88 | 1.695 | 1.72 | 1.72 | +0.03 (+1.78%) | 6,253,400 |
26 Sep 2022 | USD | 1.75 | 1.91 | 1.67 | 1.69 | 1.69 | -0.08 (-4.52%) | 6,060,600 |
23 Sep 2022 | USD | 1.725 | 1.795 | 1.68 | 1.77 | 1.77 | -0.03 (-1.67%) | 4,358,300 |
22 Sep 2022 | USD | 1.83 | 1.85 | 1.71 | 1.8 | 1.8 | -0.01 (-0.55%) | 6,633,300 |
21 Sep 2022 | USD | 1.88 | 1.94 | 1.8 | 1.81 | 1.81 | -0.06 (-3.21%) | 4,621,200 |
20 Sep 2022 | USD | 1.96 | 1.96 | 1.86 | 1.87 | 1.87 | -0.09 (-4.59%) | 4,557,700 |
19 Sep 2022 | USD | 2.02 | 2.05 | 1.95 | 1.96 | 1.96 | -0.1 (-4.85%) | 3,616,500 |