Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2023 | USD | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 17,500 |
12 Jan 2023 | USD | 1.12 | 1.12 | 1.03 | 1.09 | 1.09 | -0.01 (-0.91%) | 28,100 |
11 Jan 2023 | USD | 1.05 | 1.13 | 0.99 | 1.1 | 1.1 | +0.06 (+5.77%) | 41,800 |
10 Jan 2023 | USD | 1 | 1.04 | 0.99 | 1.04 | 1.04 | 0.0 (0.0%) | 12,500 |
9 Jan 2023 | USD | 1.05 | 1.14 | 0.93 | 1.04 | 1.04 | +0.01 (+0.97%) | 87,400 |
6 Jan 2023 | USD | 0.93 | 1.03 | 0.93 | 1.03 | 1.03 | +0.03 (+3%) | 11,400 |
5 Jan 2023 | USD | 1 | 1.05 | 0.97 | 1 | 1 | -0.04 (-3.85%) | 24,300 |
4 Jan 2023 | USD | 0.96 | 1.04 | 0.93 | 1.04 | 1.04 | +0.05 (+5.05%) | 21,400 |
3 Jan 2023 | USD | 0.89 | 1.05 | 0.86 | 0.99 | 0.99 | +0.07 (+7.61%) | 62,400 |
30 Dec 2022 | USD | 0.83 | 0.96 | 0.83 | 0.92 | 0.92 | +0.04 (+4.55%) | 118,800 |
29 Dec 2022 | USD | 0.88 | 0.88 | 0.8 | 0.88 | 0.88 | -0.02 (-2.22%) | 46,700 |
28 Dec 2022 | USD | 0.96 | 0.99 | 0.86 | 0.9 | 0.9 | -0.05 (-5.26%) | 39,500 |
27 Dec 2022 | USD | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | 0.0 (0.0%) | 24,800 |
23 Dec 2022 | USD | 0.9 | 0.95 | 0.89 | 0.95 | 0.95 | +0.05 (+5.56%) | 16,000 |
22 Dec 2022 | USD | 0.96 | 0.96 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 8,500 |
21 Dec 2022 | USD | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | 0.0 (0.0%) | 5,400 |
20 Dec 2022 | USD | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 0.0 (0.0%) | 10,800 |
19 Dec 2022 | USD | 0.9 | 0.96 | 0.9 | 0.95 | 0.95 | -0.05 (-5%) | 37,700 |
16 Dec 2022 | USD | 0.97 | 1 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 17,900 |
15 Dec 2022 | USD | 0.98 | 1.05 | 0.96 | 0.98 | 0.98 | -0.04 (-3.92%) | 37,200 |
14 Dec 2022 | USD | 0.99 | 1.04 | 0.98 | 1.02 | 1.02 | +0.01 (+0.99%) | 20,200 |
13 Dec 2022 | USD | 0.98 | 1.01 | 0.96 | 1.01 | 1.01 | -0.01 (-0.98%) | 15,800 |
12 Dec 2022 | USD | 1.05 | 1.05 | 0.97 | 1.02 | 1.02 | +0.06 (+6.25%) | 12,000 |
9 Dec 2022 | USD | 1.04 | 1.05 | 0.88 | 0.96 | 0.96 | -0.12 (-11.11%) | 79,800 |
8 Dec 2022 | USD | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -0.05 (-4.42%) | 28,100 |
7 Dec 2022 | USD | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 4,000 |
6 Dec 2022 | USD | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 13,700 |
5 Dec 2022 | USD | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 4,800 |
2 Dec 2022 | USD | 1.16 | 1.22 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 27,900 |
1 Dec 2022 | USD | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 9,500 |