Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 1.57 | 1.57 | 1.37 | 1.46 | 1.46 | 0.0 (0.0%) | 7,700 |
28 Oct 2022 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 500 |
27 Oct 2022 | USD | 1.38 | 1.57 | 1.38 | 1.46 | 1.46 | +0.16 (+12.31%) | 21,500 |
26 Oct 2022 | USD | 1.37 | 1.41 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 3,200 |
25 Oct 2022 | USD | 1.34 | 1.36 | 1.25 | 1.33 | 1.33 | +0.05 (+3.91%) | 3,400 |
24 Oct 2022 | USD | 1.31 | 1.37 | 1.28 | 1.28 | 1.28 | -0.09 (-6.57%) | 7,800 |
21 Oct 2022 | USD | 1.44 | 1.44 | 1.31 | 1.37 | 1.37 | +0.05 (+3.79%) | 2,000 |
20 Oct 2022 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 700 |
19 Oct 2022 | USD | 1.4 | 1.4 | 1.28 | 1.33 | 1.33 | -0.03 (-2.21%) | 1,900 |
18 Oct 2022 | USD | 1.34 | 1.41 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 1,600 |
17 Oct 2022 | USD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 100 |
14 Oct 2022 | USD | 1.46 | 1.46 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 4,300 |
13 Oct 2022 | USD | 1.2 | 1.46 | 1.14 | 1.39 | 1.39 | +0.16 (+13.01%) | 17,700 |
12 Oct 2022 | USD | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.07 (-5.38%) | 1,100 |
11 Oct 2022 | USD | 1.36 | 1.36 | 1.26 | 1.3 | 1.3 | +0.06 (+4.84%) | 1,300 |
10 Oct 2022 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
7 Oct 2022 | USD | 1.28 | 1.29 | 1.21 | 1.24 | 1.24 | -0.04 (-3.13%) | 8,000 |
6 Oct 2022 | USD | 1.2 | 1.28 | 1.2 | 1.28 | 1.28 | +0.06 (+4.92%) | 3,300 |
5 Oct 2022 | USD | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 1,200 |
4 Oct 2022 | USD | 1.16 | 1.34 | 1.16 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,700 |
3 Oct 2022 | USD | 1.2 | 1.28 | 1.2 | 1.27 | 1.27 | +0.08 (+6.72%) | 1,300 |
30 Sep 2022 | USD | 1.25 | 1.25 | 1.13 | 1.19 | 1.19 | -0.17 (-12.50%) | 3,700 |
29 Sep 2022 | USD | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | +0.06 (+4.62%) | 5,700 |
28 Sep 2022 | USD | 1.21 | 1.31 | 1.2 | 1.3 | 1.3 | -0.1 (-7.14%) | 27,200 |
27 Sep 2022 | USD | 1.45 | 1.51 | 1.4 | 1.4 | 1.4 | +0.12 (+9.38%) | 2,000 |
26 Sep 2022 | USD | 1.25 | 1.32 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 6,900 |
23 Sep 2022 | USD | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -0.14 (-10.00%) | 4,400 |
22 Sep 2022 | USD | 1.4 | 1.47 | 1.25 | 1.4 | 1.4 | -0.13 (-8.50%) | 25,000 |
21 Sep 2022 | USD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
20 Sep 2022 | USD | 1.61 | 1.61 | 1.49 | 1.53 | 1.53 | -0.11 (-6.71%) | 21,900 |