Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 247,568 |
27 Jan 2023 | USD | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | +0.03 (+2.61%) | 172,383 |
26 Jan 2023 | USD | 1.15 | 1.1681 | 1.06 | 1.15 | 1.15 | 0.0 (0.0%) | 323,453 |
25 Jan 2023 | USD | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 105,659 |
24 Jan 2023 | USD | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 123,749 |
23 Jan 2023 | USD | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | +0.01 (+0.85%) | 207,234 |
20 Jan 2023 | USD | 1.1466 | 1.18 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 161,839 |
19 Jan 2023 | USD | 1.15 | 1.17 | 1.1 | 1.13 | 1.13 | -0.04 (-3.42%) | 286,772 |
18 Jan 2023 | USD | 1.19 | 1.21 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 335,519 |
17 Jan 2023 | USD | 1.15 | 1.21 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 429,564 |
13 Jan 2023 | USD | 1.12 | 1.19 | 1.12 | 1.18 | 1.18 | +0.04 (+3.51%) | 460,208 |
12 Jan 2023 | USD | 1.22 | 1.37 | 1.12 | 1.14 | 1.14 | -0.05 (-4.20%) | 2,076,676 |
11 Jan 2023 | USD | 1.2 | 1.25 | 1.15 | 1.19 | 1.19 | +0.05 (+4.39%) | 1,165,587 |
10 Jan 2023 | USD | 1.13 | 1.1806 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 692,768 |
9 Jan 2023 | USD | 1.2 | 1.21 | 1.09 | 1.13 | 1.13 | -0.05 (-4.24%) | 679,180 |
6 Jan 2023 | USD | 1.13 | 1.31 | 1.12 | 1.18 | 1.18 | +0.06 (+5.36%) | 1,991,094 |
5 Jan 2023 | USD | 1.1 | 1.13 | 1.01 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,048,440 |
4 Jan 2023 | USD | 1.07 | 1.11 | 1 | 1.1 | 1.1 | +0.05 (+4.76%) | 1,231,324 |
3 Jan 2023 | USD | 0.96 | 1.06 | 0.92 | 1.05 | 1.05 | +0.15 (+16.67%) | 2,368,683 |
30 Dec 2022 | USD | 0.89 | 0.97 | 0.864 | 0.9 | 0.9 | +0.011 (+1.18%) | 996,546 |
29 Dec 2022 | USD | 0.85 | 0.9347 | 0.8318 | 0.8895 | 0.8895 | +0.058 (+6.94%) | 801,453 |
28 Dec 2022 | USD | 0.8 | 0.858 | 0.7925 | 0.8318 | 0.8318 | +0.032 (+3.98%) | 1,075,888 |
27 Dec 2022 | USD | 0.82 | 0.835 | 0.79 | 0.8 | 0.8 | -0 (-0.01%) | 597,954 |
23 Dec 2022 | USD | 0.8 | 0.8499 | 0.79 | 0.8001 | 0.8001 | +0.01 (+1.28%) | 1,125,966 |
22 Dec 2022 | USD | 0.79 | 0.899 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 1,022,245 |
21 Dec 2022 | USD | 0.85 | 0.879 | 0.777 | 0.79 | 0.79 | -0.05 (-5.95%) | 580,402 |
20 Dec 2022 | USD | 0.86 | 0.9297 | 0.75 | 0.84 | 0.84 | -0.01 (-1.21%) | 578,244 |
19 Dec 2022 | USD | 0.9014 | 0.9741 | 0.849 | 0.8503 | 0.8503 | +0 (+0.05%) | 516,833 |
16 Dec 2022 | USD | 1.1 | 1.1 | 0.8499 | 0.8499 | 0.8499 | -0.25 (-22.74%) | 1,295,836 |
15 Dec 2022 | USD | 1.11 | 1.175 | 1.09 | 1.1 | 1.1 | -0.05 (-4.35%) | 299,913 |