Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | USD | 1.32 | 1.32 | 1.23 | 1.27 | 25.4 | -0.05 (-3.79%) | 16,202 |
21 Oct 2022 | USD | 1.35 | 1.365 | 1.26 | 1.32 | 26.4 | 0.0 (0.0%) | 29,285 |
20 Oct 2022 | USD | 1.4 | 1.42 | 1.27 | 1.32 | 26.4 | -0.07 (-5.04%) | 21,208 |
19 Oct 2022 | USD | 1.43 | 1.43 | 1.36 | 1.39 | 27.8 | -0.04 (-2.80%) | 24,983 |
18 Oct 2022 | USD | 1.46 | 1.5 | 1.41 | 1.43 | 28.6 | +0.02 (+1.42%) | 12,636 |
17 Oct 2022 | USD | 1.39 | 1.45 | 1.37 | 1.41 | 28.2 | +0.07 (+5.22%) | 17,286 |
14 Oct 2022 | USD | 1.44 | 1.52 | 1.33 | 1.34 | 26.8 | -0.09 (-6.29%) | 26,958 |
13 Oct 2022 | USD | 1.24 | 1.44 | 1.2 | 1.43 | 28.6 | +0.13 (+10.00%) | 31,788 |
12 Oct 2022 | USD | 1.3 | 1.36 | 1.255 | 1.3 | 26 | +0.04 (+3.17%) | 22,124 |
11 Oct 2022 | USD | 1.3 | 1.34 | 1.23 | 1.26 | 25.2 | -0.04 (-3.08%) | 19,374 |
10 Oct 2022 | USD | 1.26 | 1.335 | 1.215 | 1.3 | 26 | +0.04 (+3.17%) | 32,863 |
7 Oct 2022 | USD | 1.35 | 1.36 | 1.25 | 1.26 | 25.2 | -0.11 (-8.03%) | 32,282 |
6 Oct 2022 | USD | 1.51 | 1.5505 | 1.36 | 1.37 | 27.4 | -0.13 (-8.67%) | 31,952 |
5 Oct 2022 | USD | 1.54 | 1.56 | 1.46 | 1.5 | 30 | -0.08 (-5.06%) | 25,191 |
4 Oct 2022 | USD | 1.59 | 1.7 | 1.55 | 1.58 | 31.6 | +0.05 (+3.27%) | 40,222 |
3 Oct 2022 | USD | 1.58 | 1.59 | 1.47 | 1.53 | 30.6 | -0.02 (-1.29%) | 24,611 |
30 Sep 2022 | USD | 1.68 | 1.68 | 1.51 | 1.55 | 31 | -0.11 (-6.63%) | 34,656 |
29 Sep 2022 | USD | 1.74 | 1.78 | 1.61 | 1.66 | 33.2 | -0.14 (-7.78%) | 110,291 |
28 Sep 2022 | USD | 1.68 | 1.83 | 1.63 | 1.8 | 36 | +0.13 (+7.78%) | 44,658 |
27 Sep 2022 | USD | 1.66 | 1.74 | 1.61 | 1.67 | 33.4 | +0.04 (+2.45%) | 37,693 |
26 Sep 2022 | USD | 1.69 | 1.785 | 1.62 | 1.63 | 32.6 | -0.07 (-4.12%) | 39,961 |
23 Sep 2022 | USD | 1.71 | 1.755 | 1.66 | 1.7 | 34 | -0.08 (-4.49%) | 44,952 |
22 Sep 2022 | USD | 1.8 | 1.825 | 1.68 | 1.78 | 35.6 | -0.01 (-0.56%) | 40,977 |
21 Sep 2022 | USD | 1.81 | 1.9 | 1.75 | 1.79 | 35.8 | -0.01 (-0.56%) | 29,400 |
20 Sep 2022 | USD | 1.89 | 1.89 | 1.77 | 1.8 | 36 | -0.12 (-6.25%) | 45,356 |
19 Sep 2022 | USD | 1.87 | 1.92 | 1.865 | 1.92 | 38.4 | +0.02 (+1.05%) | 18,647 |
16 Sep 2022 | USD | 2.05 | 2.08 | 1.89 | 1.9 | 38 | -0.2 (-9.52%) | 58,028 |
15 Sep 2022 | USD | 2.08 | 2.21 | 2.06 | 2.1 | 42 | +0.04 (+1.94%) | 36,125 |
14 Sep 2022 | USD | 2.06 | 2.12 | 1.97 | 2.06 | 41.2 | +0.02 (+0.98%) | 38,621 |
13 Sep 2022 | USD | 2.11 | 2.125 | 2.03 | 2.04 | 40.8 | -0.11 (-5.12%) | 40,911 |