Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 1.62 | 1.67 | 1.44 | 1.56 | 1.56 | -0.05 (-3.11%) | 1,224,200 |
20 Oct 2022 | USD | 1.66 | 1.66 | 1.55 | 1.61 | 1.61 | -0.02 (-1.23%) | 691,800 |
19 Oct 2022 | USD | 1.64 | 1.64 | 1.53 | 1.63 | 1.63 | 0.0 (0.0%) | 899,400 |
18 Oct 2022 | USD | 1.78 | 1.8 | 1.63 | 1.63 | 1.63 | -0.1 (-5.78%) | 1,554,600 |
17 Oct 2022 | USD | 1.79 | 1.808 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 1,149,700 |
14 Oct 2022 | USD | 1.91 | 1.95 | 1.71 | 1.73 | 1.73 | -0.1 (-5.46%) | 1,064,100 |
13 Oct 2022 | USD | 1.89 | 1.89 | 1.725 | 1.83 | 1.83 | -0.07 (-3.68%) | 1,111,100 |
12 Oct 2022 | USD | 2.09 | 2.11 | 1.9 | 1.9 | 1.9 | -0.21 (-9.95%) | 1,262,700 |
11 Oct 2022 | USD | 2.34 | 2.34 | 2.07 | 2.11 | 2.11 | -0.14 (-6.22%) | 688,600 |
10 Oct 2022 | USD | 2.41 | 2.44 | 2.25 | 2.25 | 2.25 | -0.17 (-7.02%) | 367,700 |
7 Oct 2022 | USD | 2.52 | 2.52 | 2.38 | 2.42 | 2.42 | -0.08 (-3.20%) | 413,700 |
6 Oct 2022 | USD | 2.52 | 2.63 | 2.49 | 2.5 | 2.5 | -0.04 (-1.57%) | 228,900 |
5 Oct 2022 | USD | 2.6 | 2.61 | 2.48 | 2.54 | 2.54 | -0.07 (-2.68%) | 368,000 |
4 Oct 2022 | USD | 2.6 | 2.666 | 2.56 | 2.61 | 2.61 | +0.11 (+4.40%) | 344,200 |
3 Oct 2022 | USD | 2.58 | 2.58 | 2.452 | 2.5 | 2.5 | -0.04 (-1.57%) | 201,000 |
30 Sep 2022 | USD | 2.55 | 2.62 | 2.51 | 2.54 | 2.54 | -0.02 (-0.78%) | 217,000 |
29 Sep 2022 | USD | 2.69 | 2.7 | 2.5 | 2.56 | 2.56 | -0.14 (-5.19%) | 275,300 |
28 Sep 2022 | USD | 2.57 | 2.7 | 2.57 | 2.7 | 2.7 | +0.12 (+4.65%) | 210,900 |
27 Sep 2022 | USD | 2.66 | 2.66 | 2.53 | 2.58 | 2.58 | 0.0 (0.0%) | 245,700 |
26 Sep 2022 | USD | 2.59 | 2.73 | 2.56 | 2.58 | 2.58 | 0.0 (0.0%) | 227,300 |
23 Sep 2022 | USD | 2.66 | 2.69 | 2.58 | 2.58 | 2.58 | -0.11 (-4.09%) | 301,000 |
22 Sep 2022 | USD | 2.8 | 2.83 | 2.67 | 2.69 | 2.69 | -0.07 (-2.54%) | 370,500 |
21 Sep 2022 | USD | 2.8 | 2.87 | 2.75 | 2.76 | 2.76 | -0.04 (-1.43%) | 164,300 |
20 Sep 2022 | USD | 2.85 | 2.87 | 2.8 | 2.8 | 2.8 | -0.045 (-1.58%) | 166,000 |
19 Sep 2022 | USD | 2.8 | 2.87 | 2.798 | 2.845 | 2.845 | +0.015 (+0.53%) | 230,200 |
16 Sep 2022 | USD | 2.81 | 2.88 | 2.757 | 2.83 | 2.83 | -0.025 (-0.88%) | 325,900 |
15 Sep 2022 | USD | 2.79 | 2.96 | 2.76 | 2.855 | 2.855 | +0.035 (+1.24%) | 338,700 |
14 Sep 2022 | USD | 2.76 | 2.829 | 2.69 | 2.82 | 2.82 | +0.05 (+1.81%) | 301,900 |
13 Sep 2022 | USD | 2.86 | 2.86 | 2.735 | 2.77 | 2.77 | -0.16 (-5.46%) | 1,179,300 |
12 Sep 2022 | USD | 3 | 3.03 | 2.88 | 2.93 | 2.93 | -0.07 (-2.33%) | 534,200 |