Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 2.12 | 2.14 | 2.02 | 2.09 | 2.09 | -0.04 (-1.88%) | 421,900 |
27 Oct 2022 | USD | 2.13 | 2.25 | 2.11 | 2.13 | 2.13 | +0.03 (+1.43%) | 359,500 |
26 Oct 2022 | USD | 2.19 | 2.25 | 2.04 | 2.1 | 2.1 | -0.17 (-7.49%) | 735,300 |
25 Oct 2022 | USD | 2.08 | 2.28 | 2.08 | 2.27 | 2.27 | +0.18 (+8.61%) | 685,000 |
24 Oct 2022 | USD | 2.04 | 2.11 | 1.97 | 2.09 | 2.09 | +0.04 (+1.95%) | 486,700 |
21 Oct 2022 | USD | 1.98 | 2.085 | 1.94 | 2.05 | 2.05 | +0.07 (+3.54%) | 320,500 |
20 Oct 2022 | USD | 1.88 | 2.07 | 1.87 | 1.98 | 1.98 | +0.11 (+5.88%) | 472,800 |
19 Oct 2022 | USD | 1.86 | 1.93 | 1.81 | 1.87 | 1.87 | -0.02 (-1.06%) | 519,700 |
18 Oct 2022 | USD | 1.95 | 2.02 | 1.812 | 1.89 | 1.89 | -0.03 (-1.56%) | 546,300 |
17 Oct 2022 | USD | 1.69 | 1.93 | 1.65 | 1.92 | 1.92 | +0.31 (+19.25%) | 1,171,600 |
14 Oct 2022 | USD | 1.79 | 1.805 | 1.6 | 1.61 | 1.61 | -0.18 (-10.06%) | 722,400 |
13 Oct 2022 | USD | 1.82 | 1.86 | 1.755 | 1.79 | 1.79 | -0.1 (-5.29%) | 1,199,500 |
12 Oct 2022 | USD | 1.88 | 1.9 | 1.84 | 1.89 | 1.89 | -0.01 (-0.53%) | 852,400 |
11 Oct 2022 | USD | 1.99 | 1.99 | 1.85 | 1.9 | 1.9 | -0.04 (-2.06%) | 1,296,000 |
10 Oct 2022 | USD | 1.89 | 1.98 | 1.82 | 1.94 | 1.94 | +0.05 (+2.65%) | 791,100 |
7 Oct 2022 | USD | 1.95 | 1.97 | 1.87 | 1.89 | 1.89 | -0.07 (-3.57%) | 765,600 |
6 Oct 2022 | USD | 1.94 | 2.025 | 1.92 | 1.96 | 1.96 | 0.0 (0.0%) | 420,200 |
5 Oct 2022 | USD | 2.09 | 2.09 | 1.94 | 1.96 | 1.96 | -0.12 (-5.77%) | 524,700 |
4 Oct 2022 | USD | 1.97 | 2.09 | 1.97 | 2.08 | 2.08 | +0.15 (+7.77%) | 809,800 |
3 Oct 2022 | USD | 1.92 | 2.01 | 1.8 | 1.93 | 1.93 | +0.05 (+2.66%) | 1,183,000 |
30 Sep 2022 | USD | 1.73 | 1.95 | 1.72 | 1.88 | 1.88 | +0.15 (+8.67%) | 1,098,600 |
29 Sep 2022 | USD | 1.81 | 1.85 | 1.67 | 1.73 | 1.73 | -0.14 (-7.49%) | 938,300 |
28 Sep 2022 | USD | 1.81 | 1.888 | 1.78 | 1.87 | 1.87 | +0.05 (+2.75%) | 1,001,800 |
27 Sep 2022 | USD | 1.8 | 1.85 | 1.76 | 1.82 | 1.82 | +0.05 (+2.82%) | 428,700 |
26 Sep 2022 | USD | 1.85 | 1.89 | 1.725 | 1.77 | 1.77 | -0.06 (-3.28%) | 1,406,700 |
23 Sep 2022 | USD | 1.9 | 1.91 | 1.76 | 1.83 | 1.83 | -0.09 (-4.69%) | 1,085,100 |
22 Sep 2022 | USD | 2.03 | 2.06 | 1.89 | 1.92 | 1.92 | -0.08 (-4%) | 1,274,400 |
21 Sep 2022 | USD | 2 | 2.11 | 1.98 | 2 | 2 | 0.0 (0.0%) | 906,000 |
20 Sep 2022 | USD | 2.06 | 2.11 | 1.97 | 2 | 2 | -0.09 (-4.31%) | 1,265,100 |
19 Sep 2022 | USD | 2.33 | 2.34 | 2.07 | 2.09 | 2.09 | -0.2 (-8.73%) | 1,136,000 |