Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 1.82 | 1.89 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 255,600 |
20 Oct 2022 | USD | 1.69 | 1.9 | 1.69 | 1.77 | 1.77 | +0.14 (+8.59%) | 322,100 |
19 Oct 2022 | USD | 1.58 | 1.66 | 1.58 | 1.63 | 1.63 | +0.04 (+2.52%) | 121,500 |
18 Oct 2022 | USD | 1.62 | 1.65 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 29,400 |
17 Oct 2022 | USD | 1.598 | 1.73 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 62,700 |
14 Oct 2022 | USD | 1.69 | 1.69 | 1.58 | 1.61 | 1.61 | -0.08 (-4.73%) | 48,400 |
13 Oct 2022 | USD | 1.55 | 1.7 | 1.55 | 1.69 | 1.69 | +0.08 (+4.97%) | 70,500 |
12 Oct 2022 | USD | 1.62 | 1.65 | 1.54 | 1.61 | 1.61 | -0.02 (-1.23%) | 73,700 |
11 Oct 2022 | USD | 1.65 | 1.68 | 1.61 | 1.63 | 1.63 | -0.07 (-4.12%) | 65,700 |
10 Oct 2022 | USD | 1.7 | 1.735 | 1.64 | 1.7 | 1.7 | +0.03 (+1.80%) | 75,000 |
7 Oct 2022 | USD | 1.76 | 1.79 | 1.64 | 1.67 | 1.67 | -0.06 (-3.47%) | 135,800 |
6 Oct 2022 | USD | 1.69 | 1.779 | 1.69 | 1.73 | 1.73 | -0.01 (-0.57%) | 68,300 |
5 Oct 2022 | USD | 1.73 | 1.79 | 1.68 | 1.74 | 1.74 | +0.015 (+0.87%) | 109,600 |
4 Oct 2022 | USD | 1.65 | 1.8 | 1.649 | 1.725 | 1.725 | +0.115 (+7.14%) | 372,200 |
3 Oct 2022 | USD | 1.6 | 1.65 | 1.56 | 1.61 | 1.61 | +0.05 (+3.21%) | 43,100 |
30 Sep 2022 | USD | 1.56 | 1.65 | 1.542 | 1.56 | 1.56 | -0.04 (-2.50%) | 68,300 |
29 Sep 2022 | USD | 1.52 | 1.61 | 1.43 | 1.6 | 1.6 | +0.07 (+4.58%) | 82,600 |
28 Sep 2022 | USD | 1.44 | 1.54 | 1.41 | 1.53 | 1.53 | +0.13 (+9.29%) | 86,300 |
27 Sep 2022 | USD | 1.46 | 1.47 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 65,300 |
26 Sep 2022 | USD | 1.39 | 1.49 | 1.37 | 1.38 | 1.38 | -0.06 (-4.17%) | 233,000 |
23 Sep 2022 | USD | 1.57 | 1.57 | 1.42 | 1.44 | 1.44 | -0.16 (-10%) | 247,500 |
22 Sep 2022 | USD | 1.65 | 1.68 | 1.57 | 1.6 | 1.6 | -0.02 (-1.23%) | 92,200 |
21 Sep 2022 | USD | 1.67 | 1.67 | 1.59 | 1.62 | 1.62 | -0.03 (-1.82%) | 114,100 |
20 Sep 2022 | USD | 1.65 | 1.71 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 62,900 |
19 Sep 2022 | USD | 1.63 | 1.74 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 123,000 |
16 Sep 2022 | USD | 1.74 | 1.74 | 1.65 | 1.66 | 1.66 | -0.08 (-4.60%) | 149,300 |
15 Sep 2022 | USD | 1.85 | 1.85 | 1.72 | 1.74 | 1.74 | -0.09 (-4.92%) | 98,900 |
14 Sep 2022 | USD | 1.74 | 1.89 | 1.74 | 1.83 | 1.83 | +0.12 (+7.02%) | 143,000 |
13 Sep 2022 | USD | 1.79 | 1.83 | 1.68 | 1.71 | 1.71 | -0.09 (-5%) | 110,300 |
12 Sep 2022 | USD | 1.8 | 1.85 | 1.76 | 1.8 | 1.8 | +0.03 (+1.69%) | 139,200 |