Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 1.365 | 1.369 | 1.35 | 1.365 | 1.365 | -0.005 (-0.36%) | 12,400 |
18 Jan 2023 | USD | 1.41 | 1.44 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 20,900 |
17 Jan 2023 | USD | 1.39 | 1.41 | 1.35 | 1.38 | 1.38 | -0.045 (-3.16%) | 51,700 |
13 Jan 2023 | USD | 1.46 | 1.46 | 1.32 | 1.425 | 1.425 | -0.045 (-3.06%) | 58,600 |
12 Jan 2023 | USD | 1.48 | 1.52 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 8,900 |
11 Jan 2023 | USD | 1.515 | 1.59 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 99,500 |
10 Jan 2023 | USD | 1.47 | 1.59 | 1.44 | 1.52 | 1.52 | +0.021 (+1.40%) | 114,300 |
9 Jan 2023 | USD | 1.5 | 1.61 | 1.47 | 1.499 | 1.499 | +0.029 (+1.97%) | 73,000 |
6 Jan 2023 | USD | 1.38 | 1.54 | 1.38 | 1.47 | 1.47 | +0.1 (+7.30%) | 91,500 |
5 Jan 2023 | USD | 1.3 | 1.4 | 1.28 | 1.37 | 1.37 | +0.09 (+7.03%) | 125,600 |
4 Jan 2023 | USD | 1.23 | 1.31 | 1.219 | 1.28 | 1.28 | +0.11 (+9.40%) | 43,900 |
3 Jan 2023 | USD | 1.17 | 1.305 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 64,100 |
30 Dec 2022 | USD | 1.15 | 1.33 | 1.15 | 1.15 | 1.15 | -0.07 (-5.74%) | 124,600 |
29 Dec 2022 | USD | 1.11 | 1.22 | 1.055 | 1.22 | 1.22 | +0.1 (+8.93%) | 163,400 |
28 Dec 2022 | USD | 1.2 | 1.2 | 1 | 1.12 | 1.12 | -0.05 (-4.27%) | 95,000 |
27 Dec 2022 | USD | 1.36 | 1.36 | 1.12 | 1.17 | 1.17 | -0.08 (-6.40%) | 46,600 |
23 Dec 2022 | USD | 1.2 | 1.39 | 1.15 | 1.25 | 1.25 | +0.08 (+6.84%) | 51,100 |
22 Dec 2022 | USD | 1.08 | 1.245 | 1.05 | 1.17 | 1.17 | +0.041 (+3.63%) | 98,200 |
21 Dec 2022 | USD | 1.1 | 1.22 | 1.055 | 1.129 | 1.129 | +0.019 (+1.71%) | 93,400 |
20 Dec 2022 | USD | 1.16 | 1.16 | 1.05 | 1.11 | 1.11 | -0.04 (-3.48%) | 329,200 |
19 Dec 2022 | USD | 1.4 | 1.4 | 1.1 | 1.15 | 1.15 | -0.2 (-14.81%) | 288,200 |
16 Dec 2022 | USD | 1.19 | 1.37 | 1.19 | 1.35 | 1.35 | +0.16 (+13.45%) | 516,200 |
15 Dec 2022 | USD | 1.16 | 1.26 | 1.11 | 1.19 | 1.19 | +0.01 (+0.85%) | 424,000 |
14 Dec 2022 | USD | 1.12 | 1.27 | 0.98 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,434,500 |
13 Dec 2022 | USD | 1.5 | 1.5 | 1.09 | 1.2 | 1.2 | -0.25 (-17.24%) | 1,128,800 |
12 Dec 2022 | USD | 1.54 | 1.65 | 1.41 | 1.45 | 1.45 | -0.07 (-4.61%) | 323,900 |
9 Dec 2022 | USD | 1.64 | 1.64 | 1.5 | 1.52 | 1.52 | -0.072 (-4.52%) | 165,800 |
8 Dec 2022 | USD | 1.75 | 1.76 | 1.59 | 1.592 | 1.592 | -0.168 (-9.55%) | 161,300 |
7 Dec 2022 | USD | 1.96 | 1.96 | 1.72 | 1.76 | 1.76 | -0.19 (-9.74%) | 306,300 |
6 Dec 2022 | USD | 2.08 | 2.09 | 1.81 | 1.95 | 1.95 | -0.13 (-6.25%) | 155,800 |