Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 1.48 | 1.57 | 1.48 | 1.52 | 18.24 | +0.02 (+1.33%) | 36,500 |
26 Jan 2023 | USD | 1.5 | 1.54 | 1.49 | 1.5 | 18 | 0.0 (0.0%) | 32,800 |
25 Jan 2023 | USD | 1.5 | 1.55 | 1.46 | 1.5 | 18 | 0.0 (0.0%) | 60,000 |
24 Jan 2023 | USD | 1.5 | 1.5 | 1.48 | 1.5 | 18 | 0.0 (0.0%) | 20,900 |
23 Jan 2023 | USD | 1.47 | 1.5 | 1.45 | 1.5 | 18 | +0.02 (+1.35%) | 55,300 |
20 Jan 2023 | USD | 1.5 | 1.5 | 1.415 | 1.48 | 17.76 | -0.02 (-1.33%) | 46,700 |
19 Jan 2023 | USD | 1.5 | 1.505 | 1.47 | 1.5 | 18 | 0.0 (0.0%) | 41,900 |
18 Jan 2023 | USD | 1.5 | 1.5 | 1.48 | 1.5 | 18 | 0.0 (0.0%) | 57,500 |
17 Jan 2023 | USD | 1.5 | 1.5 | 1.421 | 1.5 | 18 | +0.05 (+3.45%) | 41,300 |
13 Jan 2023 | USD | 1.45 | 1.5 | 1.42 | 1.45 | 17.4 | -0.01 (-0.68%) | 34,300 |
12 Jan 2023 | USD | 1.47 | 1.5 | 1.39 | 1.46 | 17.52 | +0.06 (+4.29%) | 154,400 |
11 Jan 2023 | USD | 1.44 | 1.49 | 1.34 | 1.4 | 16.8 | +0.01 (+0.72%) | 71,200 |
10 Jan 2023 | USD | 1.39 | 1.43 | 1.36 | 1.39 | 16.68 | 0.0 (0.0%) | 40,200 |
9 Jan 2023 | USD | 1.35 | 1.46 | 1.33 | 1.39 | 16.68 | +0.04 (+2.96%) | 70,200 |
6 Jan 2023 | USD | 1.35 | 1.39 | 1.305 | 1.35 | 16.2 | +0.04 (+3.05%) | 32,900 |
5 Jan 2023 | USD | 1.35 | 1.36 | 1.274 | 1.31 | 15.72 | +0.01 (+0.77%) | 48,500 |
4 Jan 2023 | USD | 1.31 | 1.36 | 1.19 | 1.3 | 15.6 | -0.02 (-1.52%) | 37,700 |
3 Jan 2023 | USD | 1.3 | 1.32 | 1.27 | 1.32 | 15.84 | +0.05 (+3.94%) | 33,800 |
30 Dec 2022 | USD | 1.15 | 1.34 | 1.15 | 1.27 | 15.24 | +0.06 (+4.96%) | 87,700 |
29 Dec 2022 | USD | 1.25 | 1.34 | 1.12 | 1.21 | 14.52 | -0.03 (-2.42%) | 92,000 |
28 Dec 2022 | USD | 1.22 | 1.29 | 1.194 | 1.24 | 14.88 | +0.01 (+0.81%) | 61,400 |
27 Dec 2022 | USD | 1.3 | 1.35 | 1.22 | 1.23 | 14.76 | -0.1 (-7.52%) | 45,200 |
23 Dec 2022 | USD | 1.4 | 1.4 | 1.32 | 1.33 | 15.96 | -0.03 (-2.21%) | 21,600 |
22 Dec 2022 | USD | 1.5 | 1.5 | 1.3 | 1.36 | 16.32 | -0.12 (-8.11%) | 63,500 |
21 Dec 2022 | USD | 1.44 | 1.51 | 1.432 | 1.48 | 17.76 | +0.06 (+4.23%) | 25,000 |
20 Dec 2022 | USD | 1.48 | 1.497 | 1.42 | 1.42 | 17.04 | -0.06 (-4.05%) | 28,800 |
19 Dec 2022 | USD | 1.71 | 1.73 | 1.465 | 1.48 | 17.76 | -0.22 (-12.94%) | 46,200 |
16 Dec 2022 | USD | 1.53 | 1.73 | 1.45 | 1.7 | 20.4 | +0.15 (+9.68%) | 82,300 |
15 Dec 2022 | USD | 1.59 | 1.61 | 1.47 | 1.55 | 18.6 | -0.06 (-3.73%) | 52,700 |
14 Dec 2022 | USD | 1.78 | 1.78 | 1.58 | 1.61 | 19.32 | -0.08 (-4.73%) | 49,100 |