Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2022 | USD | 1.42 | 1.44 | 1.38 | 1.43 | 1.43 | +0.01 (+0.70%) | 13,100 |
24 Oct 2022 | USD | 1.42 | 1.46 | 1.32 | 1.42 | 1.42 | +0.04 (+2.90%) | 38,500 |
21 Oct 2022 | USD | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | +0.11 (+8.66%) | 45,400 |
20 Oct 2022 | USD | 1.38 | 1.418 | 1.25 | 1.27 | 1.27 | -0.12 (-8.63%) | 190,200 |
19 Oct 2022 | USD | 1.62 | 1.62 | 1.35 | 1.39 | 1.39 | -0.28 (-16.77%) | 303,800 |
18 Oct 2022 | USD | 1.88 | 1.88 | 1.63 | 1.67 | 1.67 | -0.14 (-7.73%) | 252,100 |
17 Oct 2022 | USD | 1.76 | 1.89 | 1.756 | 1.81 | 1.81 | +0.04 (+2.26%) | 83,800 |
14 Oct 2022 | USD | 1.76 | 1.9 | 1.72 | 1.77 | 1.77 | +0.05 (+2.91%) | 110,900 |
13 Oct 2022 | USD | 1.58 | 1.74 | 1.55 | 1.72 | 1.72 | +0.13 (+8.18%) | 38,400 |
12 Oct 2022 | USD | 1.5 | 1.67 | 1.43 | 1.59 | 1.59 | +0.08 (+5.30%) | 49,700 |
11 Oct 2022 | USD | 1.4 | 1.6 | 1.39 | 1.51 | 1.51 | +0.09 (+6.34%) | 75,300 |
10 Oct 2022 | USD | 1.94 | 1.94 | 1.35 | 1.42 | 1.42 | -0.42 (-22.83%) | 254,400 |
7 Oct 2022 | USD | 2.27 | 2.43 | 1.79 | 1.84 | 1.84 | -0.46 (-20.00%) | 238,900 |
6 Oct 2022 | USD | 2.51 | 2.59 | 2.22 | 2.3 | 2.3 | -0.3 (-11.54%) | 112,700 |
5 Oct 2022 | USD | 2.28 | 2.68 | 2.05 | 2.6 | 2.6 | +0.23 (+9.70%) | 174,000 |
4 Oct 2022 | USD | 2.3 | 2.41 | 2.3 | 2.37 | 2.37 | +0.08 (+3.49%) | 120,600 |
3 Oct 2022 | USD | 2.08 | 2.4 | 1.995 | 2.29 | 2.29 | +0.28 (+13.93%) | 389,700 |
30 Sep 2022 | USD | 1.76 | 2.03 | 1.72 | 2.01 | 2.01 | +0.2 (+11.05%) | 143,100 |
29 Sep 2022 | USD | 1.7 | 1.954 | 1.66 | 1.81 | 1.81 | -0.06 (-3.21%) | 896,900 |
28 Sep 2022 | USD | 1.73 | 2.08 | 1.7 | 1.87 | 1.87 | +0.23 (+14.02%) | 516,900 |
27 Sep 2022 | USD | 1.56 | 1.68 | 1.46 | 1.64 | 1.64 | +0.21 (+14.69%) | 134,400 |
26 Sep 2022 | USD | 1.38 | 1.51 | 1.361 | 1.43 | 1.43 | +0.09 (+6.72%) | 153,800 |
23 Sep 2022 | USD | 1.34 | 1.41 | 1.29 | 1.34 | 1.34 | -0.04 (-2.90%) | 46,600 |
22 Sep 2022 | USD | 1.24 | 1.39 | 1.24 | 1.38 | 1.38 | +0.1 (+7.81%) | 57,800 |
21 Sep 2022 | USD | 1.11 | 1.32 | 1.11 | 1.28 | 1.28 | +0.17 (+15.32%) | 53,100 |
20 Sep 2022 | USD | 1.26 | 1.28 | 1.11 | 1.11 | 1.11 | -0.17 (-13.28%) | 83,800 |
19 Sep 2022 | USD | 1.31 | 1.34 | 1.28 | 1.28 | 1.28 | -0.07 (-5.19%) | 38,200 |
16 Sep 2022 | USD | 1.5 | 1.5 | 1.31 | 1.35 | 1.35 | -0.15 (-10%) | 142,400 |
15 Sep 2022 | USD | 1.61 | 1.71 | 1.5 | 1.5 | 1.5 | -0.16 (-9.64%) | 120,000 |
14 Sep 2022 | USD | 1.73 | 1.79 | 1.66 | 1.66 | 1.66 | -0.08 (-4.60%) | 42,800 |