Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 1.3352 | 1.4 | 1.3352 | 1.4 | 1.4 | +0.045 (+3.32%) | 9,629 |
28 Oct 2022 | USD | 1.335 | 1.355 | 1.32 | 1.355 | 1.355 | +0.055 (+4.23%) | 5,000 |
27 Oct 2022 | USD | 1.36 | 1.36 | 1.3 | 1.3 | 1.3 | -0.08 (-5.80%) | 3,630 |
26 Oct 2022 | USD | 1.343 | 1.38 | 1.343 | 1.38 | 1.38 | 0.0 (0.0%) | 7,155 |
25 Oct 2022 | USD | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -0.16 (-10.39%) | 22,385 |
24 Oct 2022 | USD | 1.35 | 1.59 | 1.35 | 1.54 | 1.54 | +0.141 (+10.12%) | 20,327 |
21 Oct 2022 | USD | 1.325 | 1.4 | 1.325 | 1.3985 | 1.3985 | +0.099 (+7.58%) | 5,783 |
20 Oct 2022 | USD | 1.25 | 1.39 | 1.25 | 1.3 | 1.3 | +0.08 (+6.56%) | 29,106 |
19 Oct 2022 | USD | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 8,400 |
18 Oct 2022 | USD | 1.15 | 1.29 | 1.15 | 1.28 | 1.28 | +0.1 (+8.47%) | 17,392 |
17 Oct 2022 | USD | 1.16 | 1.2188 | 1.1441 | 1.18 | 1.18 | -0.014 (-1.20%) | 31,704 |
14 Oct 2022 | USD | 1.2735 | 1.2735 | 1.1943 | 1.1943 | 1.1943 | -0.116 (-8.83%) | 20,752 |
13 Oct 2022 | USD | 1.26 | 1.31 | 1.2 | 1.31 | 1.31 | -0.005 (-0.38%) | 38,700 |
12 Oct 2022 | USD | 1.36 | 1.36 | 1.31 | 1.315 | 1.315 | -0.055 (-4.01%) | 7,199 |
11 Oct 2022 | USD | 1.41 | 1.44 | 1.37 | 1.37 | 1.37 | -0.109 (-7.37%) | 3,800 |
10 Oct 2022 | USD | 1.479 | 1.479 | 1.479 | 1.479 | 1.479 | 0.0 (0.0%) | 20 |
7 Oct 2022 | USD | 1.47 | 1.5704 | 1.4475 | 1.479 | 1.479 | -0.001 (-0.07%) | 17,320 |
6 Oct 2022 | USD | 1.57 | 1.57 | 1.48 | 1.48 | 1.48 | -0.09 (-5.73%) | 27,101 |
5 Oct 2022 | USD | 1.61 | 1.64 | 1.5476 | 1.57 | 1.57 | -0.01 (-0.63%) | 6,625 |
4 Oct 2022 | USD | 1.49 | 1.61 | 1.49 | 1.58 | 1.58 | +0.12 (+8.22%) | 39,400 |
3 Oct 2022 | USD | 1.2773 | 1.5 | 1.2773 | 1.46 | 1.46 | +0.177 (+13.81%) | 15,100 |
30 Sep 2022 | USD | 1.3785 | 1.3785 | 1.28 | 1.2828 | 1.2828 | -0.047 (-3.55%) | 22,912 |
29 Sep 2022 | USD | 1.55 | 1.55 | 1.33 | 1.33 | 1.33 | -0.246 (-15.61%) | 45,000 |
28 Sep 2022 | USD | 1.3055 | 1.576 | 1.21 | 1.576 | 1.576 | +0.281 (+21.70%) | 23,760 |
27 Sep 2022 | USD | 1.315 | 1.3275 | 1.25 | 1.295 | 1.295 | +0.015 (+1.17%) | 5,100 |
26 Sep 2022 | USD | 1.65 | 1.65 | 1.28 | 1.28 | 1.28 | -0.47 (-26.86%) | 65,431 |
23 Sep 2022 | USD | 1.48 | 1.75 | 1.48 | 1.75 | 1.75 | +0.2 (+12.90%) | 39,999 |
22 Sep 2022 | USD | 1.8435 | 1.8435 | 1.55 | 1.55 | 1.55 | -0.41 (-20.92%) | 64,410 |
21 Sep 2022 | USD | 1.87 | 1.96 | 1.81 | 1.96 | 1.96 | -0.09 (-4.39%) | 9,555 |
20 Sep 2022 | USD | 1.97 | 2.05 | 1.89 | 2.05 | 2.05 | -0.03 (-1.44%) | 4,221 |