Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.12 | 1.2 | 1.11 | 1.19 | 178.5 | +0.08 (+7.21%) | 1,298,500 |
27 Oct 2022 | USD | 1.18 | 1.19 | 1.11 | 1.11 | 166.5 | -0.05 (-4.31%) | 762,000 |
26 Oct 2022 | USD | 1.17 | 1.22 | 1.12 | 1.16 | 174 | -0.01 (-0.85%) | 1,135,100 |
25 Oct 2022 | USD | 1.1 | 1.18 | 1.1 | 1.17 | 175.5 | +0.06 (+5.41%) | 927,800 |
24 Oct 2022 | USD | 1.13 | 1.14 | 1.04 | 1.11 | 166.5 | -0.02 (-1.77%) | 1,226,900 |
21 Oct 2022 | USD | 1.12 | 1.15 | 1.08 | 1.13 | 169.5 | 0.0 (0.0%) | 1,220,000 |
20 Oct 2022 | USD | 1.13 | 1.2 | 1.07 | 1.13 | 169.5 | +0.03 (+2.73%) | 1,024,200 |
19 Oct 2022 | USD | 1.14 | 1.22 | 1.09 | 1.1 | 165 | -0.06 (-5.17%) | 1,931,300 |
18 Oct 2022 | USD | 1.13 | 1.18 | 1.1 | 1.16 | 174 | +0.01 (+0.87%) | 1,424,900 |
17 Oct 2022 | USD | 1.11 | 1.21 | 1.05 | 1.15 | 172.5 | +0.06 (+5.50%) | 1,977,200 |
14 Oct 2022 | USD | 1.22 | 1.25 | 1.08 | 1.09 | 163.5 | -0.14 (-11.38%) | 2,546,700 |
13 Oct 2022 | USD | 1.32 | 1.32 | 1.17 | 1.23 | 184.5 | -0.06 (-4.65%) | 3,737,900 |
12 Oct 2022 | USD | 1.35 | 1.38 | 1.26 | 1.29 | 193.5 | -0.12 (-8.51%) | 2,477,500 |
11 Oct 2022 | USD | 1.42 | 1.47 | 1.37 | 1.41 | 211.5 | -0.05 (-3.42%) | 2,241,300 |
10 Oct 2022 | USD | 1.45 | 1.51 | 1.41 | 1.46 | 219 | 0.0 (0.0%) | 1,406,600 |
7 Oct 2022 | USD | 1.56 | 1.61 | 1.44 | 1.46 | 219 | -0.1 (-6.41%) | 2,234,400 |
6 Oct 2022 | USD | 1.67 | 1.71 | 1.53 | 1.56 | 234 | -0.15 (-8.77%) | 2,417,300 |
5 Oct 2022 | USD | 1.7 | 1.74 | 1.63 | 1.71 | 256.5 | -0.03 (-1.72%) | 1,630,000 |
4 Oct 2022 | USD | 1.62 | 1.85 | 1.59 | 1.74 | 261 | +0.13 (+8.07%) | 4,112,200 |
3 Oct 2022 | USD | 1.75 | 1.76 | 1.6 | 1.61 | 241.5 | -0.11 (-6.40%) | 2,680,700 |
30 Sep 2022 | USD | 1.98 | 1.99 | 1.71 | 1.72 | 258 | -0.26 (-13.13%) | 3,598,700 |
29 Sep 2022 | USD | 2.01 | 2.1 | 1.92 | 1.98 | 297 | -0.07 (-3.41%) | 2,401,700 |
28 Sep 2022 | USD | 2.1 | 2.18 | 2.01 | 2.05 | 307.5 | -0.03 (-1.44%) | 3,709,100 |
27 Sep 2022 | USD | 2.17 | 2.29 | 1.98 | 2.08 | 312 | -0.07 (-3.26%) | 4,428,800 |
26 Sep 2022 | USD | 1.71 | 2.32 | 1.69 | 2.15 | 322.5 | +0.42 (+24.28%) | 6,746,200 |
23 Sep 2022 | USD | 1.8 | 1.87 | 1.61 | 1.73 | 259.5 | -0.15 (-7.98%) | 4,875,600 |
22 Sep 2022 | USD | 2.05 | 2.14 | 1.8 | 1.88 | 282 | -0.13 (-6.47%) | 5,056,300 |
21 Sep 2022 | USD | 2.67 | 2.74 | 1.96 | 2.01 | 301.5 | -0.53 (-20.87%) | 8,809,700 |
20 Sep 2022 | USD | 2.42 | 2.8 | 2.4 | 2.54 | 381 | +0.06 (+2.42%) | 4,753,800 |
19 Sep 2022 | USD | 2.53 | 2.54 | 2.21 | 2.48 | 372 | -0.02 (-0.80%) | 4,635,900 |