Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.71 | 1.77 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 598,900 |
27 Oct 2022 | USD | 1.78 | 1.78 | 1.68 | 1.7 | 1.7 | -0.05 (-2.86%) | 299,900 |
26 Oct 2022 | USD | 1.76 | 1.84 | 1.73 | 1.75 | 1.75 | -0.06 (-3.31%) | 374,100 |
25 Oct 2022 | USD | 1.65 | 1.83 | 1.65 | 1.81 | 1.81 | +0.12 (+7.10%) | 912,900 |
24 Oct 2022 | USD | 1.8 | 1.8 | 1.675 | 1.69 | 1.69 | -0.12 (-6.63%) | 799,000 |
21 Oct 2022 | USD | 1.75 | 1.83 | 1.7 | 1.81 | 1.81 | +0.03 (+1.69%) | 710,600 |
20 Oct 2022 | USD | 1.68 | 1.87 | 1.68 | 1.78 | 1.78 | +0.07 (+4.09%) | 1,529,500 |
19 Oct 2022 | USD | 1.77 | 1.8 | 1.695 | 1.71 | 1.71 | -0.04 (-2.29%) | 599,900 |
18 Oct 2022 | USD | 1.72 | 1.81 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 6,876,700 |
17 Oct 2022 | USD | 1.68 | 1.715 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 5,327,600 |
14 Oct 2022 | USD | 1.74 | 1.76 | 1.65 | 1.66 | 1.66 | -0.1 (-5.68%) | 1,761,000 |
13 Oct 2022 | USD | 1.7 | 1.78 | 1.65 | 1.76 | 1.76 | +0.01 (+0.57%) | 382,600 |
12 Oct 2022 | USD | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | -0.01 (-0.57%) | 672,200 |
11 Oct 2022 | USD | 1.78 | 1.82 | 1.72 | 1.76 | 1.76 | -0.02 (-1.12%) | 445,500 |
10 Oct 2022 | USD | 1.84 | 1.84 | 1.77 | 1.78 | 1.78 | -0.05 (-2.73%) | 510,600 |
7 Oct 2022 | USD | 1.86 | 1.87 | 1.805 | 1.83 | 1.83 | -0.03 (-1.61%) | 409,000 |
6 Oct 2022 | USD | 1.85 | 1.89 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 301,300 |
5 Oct 2022 | USD | 1.87 | 1.91 | 1.8 | 1.85 | 1.85 | -0.05 (-2.63%) | 321,000 |
4 Oct 2022 | USD | 1.83 | 1.93 | 1.83 | 1.9 | 1.9 | +0.08 (+4.40%) | 613,700 |
3 Oct 2022 | USD | 1.86 | 1.88 | 1.77 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,246,800 |
30 Sep 2022 | USD | 1.9 | 1.9 | 1.79 | 1.81 | 1.81 | -0.05 (-2.69%) | 1,128,000 |
29 Sep 2022 | USD | 1.9 | 1.93 | 1.84 | 1.86 | 1.86 | -0.09 (-4.62%) | 739,800 |
28 Sep 2022 | USD | 1.877 | 1.955 | 1.877 | 1.95 | 1.95 | +0.08 (+4.28%) | 297,500 |
27 Sep 2022 | USD | 1.95 | 1.98 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 282,500 |
26 Sep 2022 | USD | 1.89 | 1.97 | 1.85 | 1.88 | 1.88 | -0.03 (-1.57%) | 675,700 |
23 Sep 2022 | USD | 1.93 | 1.94 | 1.88 | 1.91 | 1.91 | -0.03 (-1.55%) | 644,600 |
22 Sep 2022 | USD | 2.01 | 2.03 | 1.9 | 1.94 | 1.94 | -0.07 (-3.48%) | 1,070,600 |
21 Sep 2022 | USD | 2.15 | 2.22 | 2.01 | 2.01 | 2.01 | -0.08 (-3.83%) | 528,100 |
20 Sep 2022 | USD | 2.16 | 2.21 | 2.09 | 2.09 | 2.09 | -0.13 (-5.86%) | 437,700 |
19 Sep 2022 | USD | 2.3 | 2.305 | 2.03 | 2.22 | 2.22 | +0.04 (+1.83%) | 5,469,100 |