Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 2 | 2.03 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 12,800 |
31 Oct 2022 | USD | 1.98 | 2.04 | 1.98 | 2.01 | 2.01 | -0.02 (-0.99%) | 11,000 |
28 Oct 2022 | USD | 1.96 | 2.04 | 1.95 | 2.03 | 2.03 | +0.05 (+2.53%) | 34,400 |
27 Oct 2022 | USD | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 2,800 |
26 Oct 2022 | USD | 1.96 | 2 | 1.88 | 1.96 | 1.96 | -0.02 (-1.01%) | 12,600 |
25 Oct 2022 | USD | 2.03 | 2.04 | 1.93 | 1.98 | 1.98 | -0.07 (-3.41%) | 123,900 |
24 Oct 2022 | USD | 1.91 | 2.05 | 1.85 | 2.05 | 2.05 | +0.13 (+6.77%) | 84,000 |
21 Oct 2022 | USD | 1.89 | 1.93 | 1.85 | 1.92 | 1.92 | +0.03 (+1.59%) | 20,700 |
20 Oct 2022 | USD | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 20,500 |
19 Oct 2022 | USD | 1.99 | 2.01 | 1.88 | 1.89 | 1.89 | -0.14 (-6.90%) | 50,200 |
18 Oct 2022 | USD | 2.03 | 2.09 | 1.98 | 2.03 | 2.03 | 0.0 (0.0%) | 19,900 |
17 Oct 2022 | USD | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | +0.04 (+2.01%) | 11,400 |
14 Oct 2022 | USD | 2.03 | 2.04 | 1.97 | 1.99 | 1.99 | -0.03 (-1.49%) | 6,800 |
13 Oct 2022 | USD | 1.9 | 2.05 | 1.9 | 2.02 | 2.02 | +0.11 (+5.76%) | 47,300 |
12 Oct 2022 | USD | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 4,500 |
11 Oct 2022 | USD | 1.89 | 1.95 | 1.85 | 1.92 | 1.92 | -0.01 (-0.52%) | 28,200 |
10 Oct 2022 | USD | 1.96 | 1.99 | 1.72 | 1.93 | 1.93 | -0.05 (-2.53%) | 209,000 |
7 Oct 2022 | USD | 2.11 | 2.11 | 1.94 | 1.98 | 1.98 | -0.12 (-5.71%) | 93,900 |
6 Oct 2022 | USD | 2.07 | 2.18 | 1.93 | 2.1 | 2.1 | +0.08 (+3.96%) | 1,079,300 |
5 Oct 2022 | USD | 1.99 | 2.04 | 1.99 | 2.02 | 2.02 | +0.04 (+2.02%) | 43,900 |
4 Oct 2022 | USD | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | +0.05 (+2.59%) | 39,200 |
3 Oct 2022 | USD | 1.79 | 1.94 | 1.79 | 1.93 | 1.93 | +0.07 (+3.76%) | 39,600 |
30 Sep 2022 | USD | 1.85 | 1.89 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 19,600 |
29 Sep 2022 | USD | 1.79 | 1.86 | 1.79 | 1.85 | 1.85 | -0.01 (-0.54%) | 16,000 |
28 Sep 2022 | USD | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | +0.08 (+4.49%) | 18,100 |
27 Sep 2022 | USD | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 12,600 |
26 Sep 2022 | USD | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | +0.03 (+1.71%) | 9,700 |
23 Sep 2022 | USD | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | -0.02 (-1.13%) | 55,700 |
22 Sep 2022 | USD | 1.76 | 1.79 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 53,400 |
21 Sep 2022 | USD | 1.84 | 1.9 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 49,000 |