Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 1.14 | 1.145 | 1.05 | 1.12 | 1.12 | 0.0 (0.0%) | 878,500 |
3 Nov 2022 | USD | 1.07 | 1.2 | 1.04 | 1.12 | 1.12 | +0.05 (+4.67%) | 762,100 |
2 Nov 2022 | USD | 1.18 | 1.2 | 1.07 | 1.07 | 1.07 | -0.08 (-6.96%) | 632,200 |
1 Nov 2022 | USD | 1.26 | 1.26 | 1.14 | 1.15 | 1.15 | -0.08 (-6.50%) | 661,700 |
31 Oct 2022 | USD | 1.27 | 1.27 | 1.19 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,359,400 |
28 Oct 2022 | USD | 1.25 | 1.3 | 1.19 | 1.26 | 1.26 | +0.03 (+2.44%) | 1,143,600 |
27 Oct 2022 | USD | 1.31 | 1.31 | 1.21 | 1.23 | 1.23 | -0.05 (-3.91%) | 1,124,500 |
26 Oct 2022 | USD | 1.3 | 1.335 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 2,064,600 |
25 Oct 2022 | USD | 1.29 | 1.38 | 1.22 | 1.29 | 1.29 | -0.02 (-1.53%) | 1,975,200 |
24 Oct 2022 | USD | 1.35 | 1.37 | 1.26 | 1.31 | 1.31 | -0.02 (-1.50%) | 251,900 |
21 Oct 2022 | USD | 1.32 | 1.36 | 1.23 | 1.33 | 1.33 | +0.03 (+2.31%) | 945,900 |
20 Oct 2022 | USD | 1.35 | 1.41 | 1.29 | 1.3 | 1.3 | -0.08 (-5.80%) | 673,700 |
19 Oct 2022 | USD | 1.47 | 1.47 | 1.34 | 1.38 | 1.38 | -0.11 (-7.38%) | 696,400 |
18 Oct 2022 | USD | 1.67 | 1.7 | 1.44 | 1.49 | 1.49 | -0.11 (-6.88%) | 554,700 |
17 Oct 2022 | USD | 1.47 | 1.65 | 1.445 | 1.6 | 1.6 | +0.23 (+16.79%) | 801,500 |
14 Oct 2022 | USD | 1.49 | 1.5 | 1.34 | 1.37 | 1.37 | -0.08 (-5.52%) | 762,200 |
13 Oct 2022 | USD | 1.47 | 1.48 | 1.35 | 1.45 | 1.45 | -0.06 (-3.97%) | 1,123,400 |
12 Oct 2022 | USD | 1.55 | 1.57 | 1.46 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,610,200 |
11 Oct 2022 | USD | 1.64 | 1.705 | 1.53 | 1.54 | 1.54 | -0.11 (-6.67%) | 1,075,700 |
10 Oct 2022 | USD | 1.81 | 1.81 | 1.61 | 1.65 | 1.65 | -0.17 (-9.34%) | 937,600 |
7 Oct 2022 | USD | 2.01 | 2.01 | 1.78 | 1.82 | 1.82 | -0.2 (-9.90%) | 1,092,200 |
6 Oct 2022 | USD | 2.14 | 2.24 | 1.98 | 2.02 | 2.02 | -0.14 (-6.48%) | 608,000 |
5 Oct 2022 | USD | 2.04 | 2.25 | 2.04 | 2.16 | 2.16 | +0.06 (+2.86%) | 857,400 |
4 Oct 2022 | USD | 1.95 | 2.23 | 1.95 | 2.1 | 2.1 | +0.29 (+16.02%) | 2,051,300 |
3 Oct 2022 | USD | 1.89 | 1.89 | 1.755 | 1.81 | 1.81 | -0.03 (-1.63%) | 1,486,500 |
30 Sep 2022 | USD | 2.07 | 2.07 | 1.81 | 1.84 | 1.84 | -0.27 (-12.80%) | 679,200 |
29 Sep 2022 | USD | 2.11 | 2.16 | 2.05 | 2.11 | 2.11 | -0.05 (-2.31%) | 604,400 |
28 Sep 2022 | USD | 2.12 | 2.265 | 2.09 | 2.16 | 2.16 | +0.06 (+2.86%) | 1,575,000 |
27 Sep 2022 | USD | 2.12 | 2.215 | 2.08 | 2.1 | 2.1 | +0.03 (+1.45%) | 1,292,800 |
26 Sep 2022 | USD | 2.05 | 2.2 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 914,100 |