Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | USD | 1.46 | 1.46 | 1.36 | 1.4 | 1.4 | -0.04 (-2.78%) | 51,600 |
5 Oct 2022 | USD | 1.47 | 1.55 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 10,000 |
4 Oct 2022 | USD | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | +0.04 (+2.80%) | 43,600 |
3 Oct 2022 | USD | 1.37 | 1.47 | 1.37 | 1.43 | 1.43 | -0.05 (-3.38%) | 44,000 |
30 Sep 2022 | USD | 1.51 | 1.54 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 23,800 |
29 Sep 2022 | USD | 1.56 | 1.56 | 1.43 | 1.48 | 1.48 | -0.09 (-5.73%) | 18,700 |
28 Sep 2022 | USD | 1.45 | 1.625 | 1.43 | 1.57 | 1.57 | +0.17 (+12.14%) | 15,800 |
27 Sep 2022 | USD | 1.493 | 1.5 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 84,000 |
26 Sep 2022 | USD | 1.47 | 1.56 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 126,300 |
23 Sep 2022 | USD | 1.61 | 1.626 | 1.47 | 1.48 | 1.48 | -0.21 (-12.43%) | 84,800 |
22 Sep 2022 | USD | 1.74 | 1.77 | 1.65 | 1.69 | 1.69 | -0.06 (-3.43%) | 14,300 |
21 Sep 2022 | USD | 1.73 | 1.84 | 1.69 | 1.75 | 1.75 | +0.06 (+3.55%) | 15,500 |
20 Sep 2022 | USD | 1.78 | 1.81 | 1.65 | 1.69 | 1.69 | -0.16 (-8.65%) | 51,500 |
19 Sep 2022 | USD | 1.91 | 1.91 | 1.83 | 1.85 | 1.85 | -0.04 (-2.12%) | 31,300 |
16 Sep 2022 | USD | 1.66 | 1.9 | 1.65 | 1.89 | 1.89 | +0.17 (+9.88%) | 78,600 |
15 Sep 2022 | USD | 1.77 | 1.91 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 11,700 |
14 Sep 2022 | USD | 1.77 | 1.79 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 29,100 |
13 Sep 2022 | USD | 1.83 | 1.88 | 1.72 | 1.74 | 1.74 | -0.11 (-5.95%) | 18,200 |
12 Sep 2022 | USD | 1.87 | 1.92 | 1.82 | 1.85 | 1.85 | +0.09 (+5.11%) | 121,100 |
9 Sep 2022 | USD | 1.82 | 1.84 | 1.74 | 1.76 | 1.76 | -0.03 (-1.68%) | 28,500 |
8 Sep 2022 | USD | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | +0.07 (+4.07%) | 31,100 |
7 Sep 2022 | USD | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 11,100 |
6 Sep 2022 | USD | 1.57 | 1.81 | 1.56 | 1.71 | 1.71 | +0.01 (+0.59%) | 69,300 |
2 Sep 2022 | USD | 1.72 | 1.817 | 1.66 | 1.7 | 1.7 | -0.1 (-5.56%) | 13,000 |
1 Sep 2022 | USD | 1.65 | 1.84 | 1.65 | 1.8 | 1.8 | +0.15 (+9.09%) | 177,800 |
31 Aug 2022 | USD | 1.67 | 1.7 | 1.65 | 1.65 | 1.65 | +0.08 (+5.10%) | 28,800 |
30 Aug 2022 | USD | 1.67 | 1.67 | 1.56 | 1.57 | 1.57 | -0.1 (-5.99%) | 37,200 |
29 Aug 2022 | USD | 1.65 | 1.68 | 1.612 | 1.67 | 1.67 | +0.01 (+0.60%) | 28,400 |
26 Aug 2022 | USD | 1.63 | 1.68 | 1.591 | 1.66 | 1.66 | +0.073 (+4.60%) | 81,100 |
25 Aug 2022 | USD | 1.56 | 1.64 | 1.56 | 1.587 | 1.587 | 0.0 (0.0%) | 20,200 |