Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.874 | 0.92 | 0.872 | 0.91 | 0.91 | +0.02 (+2.25%) | 29,800 |
25 Jan 2023 | USD | 0.92 | 0.94 | 0.871 | 0.89 | 0.89 | -0.007 (-0.78%) | 12,900 |
24 Jan 2023 | USD | 0.9 | 0.915 | 0.89 | 0.897 | 0.897 | +0.007 (+0.79%) | 3,300 |
23 Jan 2023 | USD | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -0.029 (-3.16%) | 13,300 |
20 Jan 2023 | USD | 0.886 | 0.931 | 0.87 | 0.919 | 0.919 | +0.034 (+3.84%) | 17,000 |
19 Jan 2023 | USD | 0.885 | 0.9 | 0.87 | 0.885 | 0.885 | -0.005 (-0.56%) | 16,500 |
18 Jan 2023 | USD | 0.898 | 0.9 | 0.883 | 0.89 | 0.89 | -0.01 (-1.11%) | 21,300 |
17 Jan 2023 | USD | 0.88 | 0.93 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 41,800 |
13 Jan 2023 | USD | 0.9 | 0.947 | 0.881 | 0.91 | 0.91 | -0.019 (-2.05%) | 36,400 |
12 Jan 2023 | USD | 0.89 | 0.939 | 0.867 | 0.929 | 0.929 | -0.001 (-0.11%) | 19,300 |
11 Jan 2023 | USD | 0.891 | 0.93 | 0.86 | 0.93 | 0.93 | +0.04 (+4.49%) | 18,900 |
10 Jan 2023 | USD | 0.862 | 0.909 | 0.862 | 0.89 | 0.89 | +0.01 (+1.14%) | 35,700 |
9 Jan 2023 | USD | 0.861 | 0.896 | 0.852 | 0.88 | 0.88 | -0.015 (-1.68%) | 17,500 |
6 Jan 2023 | USD | 0.885 | 0.9 | 0.851 | 0.895 | 0.895 | +0.02 (+2.29%) | 116,700 |
5 Jan 2023 | USD | 0.861 | 0.9 | 0.861 | 0.875 | 0.875 | -0.025 (-2.78%) | 33,400 |
4 Jan 2023 | USD | 0.886 | 0.9 | 0.845 | 0.9 | 0.9 | -0.014 (-1.53%) | 160,500 |
3 Jan 2023 | USD | 0.88 | 0.95 | 0.836 | 0.914 | 0.914 | +0.01 (+1.11%) | 450,100 |
30 Dec 2022 | USD | 0.889 | 0.92 | 0.88 | 0.904 | 0.904 | -0.036 (-3.83%) | 765,900 |
29 Dec 2022 | USD | 0.943 | 0.95 | 0.88 | 0.94 | 0.94 | +0.04 (+4.44%) | 7,800 |
28 Dec 2022 | USD | 0.883 | 0.9 | 0.853 | 0.9 | 0.9 | 0.0 (0.0%) | 21,600 |
27 Dec 2022 | USD | 0.91 | 0.945 | 0.877 | 0.9 | 0.9 | -0.02 (-2.17%) | 15,900 |
23 Dec 2022 | USD | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 3,100 |
22 Dec 2022 | USD | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -0.05 (-5.21%) | 4,200 |
21 Dec 2022 | USD | 0.95 | 0.97 | 0.91 | 0.96 | 0.96 | +0.016 (+1.69%) | 5,000 |
20 Dec 2022 | USD | 0.919 | 0.975 | 0.91 | 0.944 | 0.944 | +0.044 (+4.89%) | 12,600 |
19 Dec 2022 | USD | 1 | 1 | 0.9 | 0.9 | 0.9 | -0.12 (-11.76%) | 29,200 |
16 Dec 2022 | USD | 0.86 | 1.11 | 0.86 | 1.02 | 1.02 | +0.122 (+13.59%) | 145,100 |
15 Dec 2022 | USD | 0.855 | 0.903 | 0.855 | 0.898 | 0.898 | +0.013 (+1.47%) | 70,800 |
14 Dec 2022 | USD | 0.918 | 0.918 | 0.861 | 0.885 | 0.885 | -0.033 (-3.59%) | 27,900 |
13 Dec 2022 | USD | 0.92 | 0.92 | 0.866 | 0.918 | 0.918 | -0.002 (-0.22%) | 34,200 |