Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2022 | USD | 1.83 | 1.86 | 1.74 | 1.75 | 1.75 | -0.07 (-3.85%) | 1,249,300 |
1 Nov 2022 | USD | 1.77 | 1.9 | 1.7 | 1.82 | 1.82 | +0.1 (+5.81%) | 2,550,700 |
31 Oct 2022 | USD | 1.73 | 1.77 | 1.65 | 1.72 | 1.72 | -0.01 (-0.58%) | 1,270,300 |
28 Oct 2022 | USD | 1.7 | 1.8 | 1.632 | 1.73 | 1.73 | +0.02 (+1.17%) | 1,958,500 |
27 Oct 2022 | USD | 1.84 | 1.88 | 1.55 | 1.71 | 1.71 | -0.45 (-20.83%) | 12,803,900 |
26 Oct 2022 | USD | 2.52 | 2.65 | 2.12 | 2.16 | 2.16 | -0.82 (-27.52%) | 8,703,800 |
25 Oct 2022 | USD | 2.2 | 3 | 2.09 | 2.98 | 2.98 | +1.47 (+97.35%) | 92,839,900 |
24 Oct 2022 | USD | 1.5 | 1.51 | 1.38 | 1.51 | 1.51 | +0.05 (+3.42%) | 274,200 |
21 Oct 2022 | USD | 1.47 | 1.52 | 1.36 | 1.46 | 1.46 | +0.02 (+1.39%) | 248,700 |
20 Oct 2022 | USD | 1.4 | 1.52 | 1.39 | 1.44 | 1.44 | +0.05 (+3.60%) | 142,500 |
19 Oct 2022 | USD | 1.54 | 1.54 | 1.35 | 1.39 | 1.39 | -0.12 (-7.95%) | 190,600 |
18 Oct 2022 | USD | 1.62 | 1.7 | 1.46 | 1.51 | 1.51 | -0.09 (-5.63%) | 328,400 |
17 Oct 2022 | USD | 1.59 | 1.62 | 1.55 | 1.6 | 1.6 | +0.01 (+0.63%) | 70,000 |
14 Oct 2022 | USD | 1.66 | 1.68 | 1.53 | 1.59 | 1.59 | -0.07 (-4.22%) | 91,300 |
13 Oct 2022 | USD | 1.65 | 1.72 | 1.598 | 1.66 | 1.66 | -0.02 (-1.19%) | 47,200 |
12 Oct 2022 | USD | 1.75 | 1.88 | 1.54 | 1.68 | 1.68 | -0.04 (-2.33%) | 130,300 |
11 Oct 2022 | USD | 1.81 | 1.871 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 57,300 |
10 Oct 2022 | USD | 1.83 | 1.92 | 1.75 | 1.81 | 1.81 | +0.01 (+0.56%) | 75,500 |
7 Oct 2022 | USD | 1.88 | 2.03 | 1.76 | 1.8 | 1.8 | -0.08 (-4.26%) | 99,800 |
6 Oct 2022 | USD | 1.94 | 2.05 | 1.819 | 1.88 | 1.88 | -0.09 (-4.57%) | 90,600 |
5 Oct 2022 | USD | 2.03 | 2.075 | 1.951 | 1.97 | 1.97 | -0.11 (-5.29%) | 151,900 |
4 Oct 2022 | USD | 2.1 | 2.21 | 2.01 | 2.08 | 2.08 | -0.05 (-2.35%) | 84,900 |
3 Oct 2022 | USD | 1.96 | 2.26 | 1.96 | 2.13 | 2.13 | +0.2 (+10.36%) | 134,300 |
30 Sep 2022 | USD | 2.02 | 2.18 | 1.85 | 1.93 | 1.93 | -0.09 (-4.46%) | 106,400 |
29 Sep 2022 | USD | 2.15 | 2.22 | 1.87 | 2.02 | 2.02 | -0.06 (-2.88%) | 108,800 |
28 Sep 2022 | USD | 1.8 | 2.16 | 1.738 | 2.08 | 2.08 | +0.28 (+15.56%) | 144,500 |
27 Sep 2022 | USD | 1.76 | 1.83 | 1.73 | 1.8 | 1.8 | +0.04 (+2.27%) | 114,000 |
26 Sep 2022 | USD | 1.92 | 2.136 | 1.68 | 1.76 | 1.76 | -0.13 (-6.88%) | 253,600 |
23 Sep 2022 | USD | 2.01 | 2.07 | 1.87 | 1.89 | 1.89 | -0.16 (-7.80%) | 77,400 |
22 Sep 2022 | USD | 2.22 | 2.22 | 2.02 | 2.05 | 2.05 | -0.22 (-9.69%) | 113,800 |