Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 1.46 | 1.5 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 88,000 |
27 Oct 2022 | USD | 1.45 | 1.5 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 40,000 |
26 Oct 2022 | USD | 1.51 | 1.58 | 1.42 | 1.45 | 1.45 | -0.04 (-2.68%) | 81,600 |
25 Oct 2022 | USD | 1.39 | 1.517 | 1.39 | 1.49 | 1.49 | +0.07 (+4.93%) | 66,700 |
24 Oct 2022 | USD | 1.5 | 1.502 | 1.4 | 1.42 | 1.42 | -0.1 (-6.58%) | 101,000 |
21 Oct 2022 | USD | 1.57 | 1.575 | 1.44 | 1.52 | 1.52 | +0.02 (+1.33%) | 109,900 |
20 Oct 2022 | USD | 1.56 | 1.648 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 99,400 |
19 Oct 2022 | USD | 1.67 | 1.68 | 1.48 | 1.5 | 1.5 | -0.17 (-10.18%) | 182,200 |
18 Oct 2022 | USD | 1.65 | 1.705 | 1.59 | 1.67 | 1.67 | +0.02 (+1.21%) | 73,300 |
17 Oct 2022 | USD | 1.65 | 1.71 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 49,900 |
14 Oct 2022 | USD | 1.76 | 1.785 | 1.57 | 1.62 | 1.62 | -0.16 (-8.99%) | 156,300 |
13 Oct 2022 | USD | 1.75 | 1.81 | 1.65 | 1.78 | 1.78 | +0.035 (+2.01%) | 96,100 |
12 Oct 2022 | USD | 1.89 | 1.89 | 1.69 | 1.745 | 1.745 | -0.135 (-7.18%) | 152,000 |
11 Oct 2022 | USD | 1.96 | 1.98 | 1.88 | 1.88 | 1.88 | -0.11 (-5.53%) | 66,600 |
10 Oct 2022 | USD | 2.02 | 2.02 | 1.95 | 1.99 | 1.99 | +0.02 (+1.02%) | 52,800 |
7 Oct 2022 | USD | 1.93 | 2.04 | 1.88 | 1.97 | 1.97 | +0.07 (+3.68%) | 148,500 |
6 Oct 2022 | USD | 1.97 | 2.02 | 1.9 | 1.9 | 1.9 | -0.12 (-5.94%) | 136,600 |
5 Oct 2022 | USD | 2.02 | 2.02 | 1.94 | 2.02 | 2.02 | +0.03 (+1.51%) | 108,400 |
4 Oct 2022 | USD | 2.04 | 2.085 | 1.98 | 1.99 | 1.99 | -0.05 (-2.45%) | 228,500 |
3 Oct 2022 | USD | 1.99 | 2.08 | 1.96 | 2.04 | 2.04 | +0.06 (+3.03%) | 136,600 |
30 Sep 2022 | USD | 2.03 | 2.08 | 1.978 | 1.98 | 1.98 | -0.06 (-2.94%) | 93,400 |
29 Sep 2022 | USD | 2.03 | 2.08 | 1.96 | 2.04 | 2.04 | +0.01 (+0.49%) | 109,900 |
28 Sep 2022 | USD | 2.01 | 2.08 | 1.98 | 2.03 | 2.03 | +0.06 (+3.05%) | 88,500 |
27 Sep 2022 | USD | 2.07 | 2.07 | 1.97 | 1.97 | 1.97 | -0.06 (-2.96%) | 73,500 |
26 Sep 2022 | USD | 2.13 | 2.153 | 2.03 | 2.03 | 2.03 | -0.08 (-3.79%) | 105,500 |
23 Sep 2022 | USD | 2.08 | 2.11 | 2.03 | 2.11 | 2.11 | +0.04 (+1.93%) | 188,700 |
22 Sep 2022 | USD | 2.14 | 2.14 | 2.04 | 2.07 | 2.07 | -0.07 (-3.27%) | 162,000 |
21 Sep 2022 | USD | 2.16 | 2.191 | 2.09 | 2.14 | 2.14 | -0.04 (-1.83%) | 175,400 |
20 Sep 2022 | USD | 2.13 | 2.24 | 2.13 | 2.18 | 2.18 | 0.0 (0.0%) | 146,600 |
19 Sep 2022 | USD | 2.15 | 2.21 | 2.125 | 2.18 | 2.18 | +0.04 (+1.87%) | 105,900 |