Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | USD | 1.08 | 1.08 | 0.976 | 1.02 | 1.02 | +0.021 (+2.10%) | 122,700 |
11 Jan 2023 | USD | 1.03 | 1.048 | 0.95 | 0.999 | 0.999 | +0.019 (+1.94%) | 47,400 |
10 Jan 2023 | USD | 0.93 | 0.99 | 0.928 | 0.98 | 0.98 | +0.06 (+6.52%) | 63,900 |
9 Jan 2023 | USD | 0.85 | 0.95 | 0.82 | 0.92 | 0.92 | +0.07 (+8.24%) | 41,500 |
6 Jan 2023 | USD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | +0.011 (+1.31%) | 42,300 |
5 Jan 2023 | USD | 0.8 | 0.85 | 0.8 | 0.839 | 0.839 | +0.061 (+7.84%) | 4,500 |
4 Jan 2023 | USD | 0.735 | 0.8 | 0.735 | 0.778 | 0.778 | +0.052 (+7.16%) | 10,100 |
3 Jan 2023 | USD | 0.74 | 0.74 | 0.719 | 0.726 | 0.726 | +0.007 (+0.97%) | 10,100 |
30 Dec 2022 | USD | 0.698 | 0.719 | 0.684 | 0.719 | 0.719 | +0.021 (+3.01%) | 81,200 |
29 Dec 2022 | USD | 0.73 | 0.73 | 0.681 | 0.698 | 0.698 | +0.022 (+3.25%) | 17,800 |
28 Dec 2022 | USD | 0.65 | 0.679 | 0.64 | 0.676 | 0.676 | +0.006 (+0.90%) | 31,600 |
27 Dec 2022 | USD | 0.733 | 0.733 | 0.62 | 0.67 | 0.67 | -0.058 (-7.97%) | 277,000 |
23 Dec 2022 | USD | 0.701 | 0.769 | 0.69 | 0.728 | 0.728 | -0.001 (-0.14%) | 60,700 |
22 Dec 2022 | USD | 0.69 | 0.76 | 0.69 | 0.729 | 0.729 | +0.015 (+2.10%) | 44,700 |
21 Dec 2022 | USD | 0.7 | 0.762 | 0.695 | 0.714 | 0.714 | +0.033 (+4.85%) | 62,000 |
20 Dec 2022 | USD | 0.795 | 0.795 | 0.665 | 0.681 | 0.681 | -0.052 (-7.09%) | 131,900 |
19 Dec 2022 | USD | 0.868 | 0.906 | 0.733 | 0.733 | 0.733 | -0.107 (-12.74%) | 97,700 |
16 Dec 2022 | USD | 0.92 | 1.02 | 0.84 | 0.84 | 0.84 | -0.089 (-9.58%) | 2,061,800 |
15 Dec 2022 | USD | 1.01 | 1.04 | 0.929 | 0.929 | 0.929 | -0.131 (-12.36%) | 731,100 |
14 Dec 2022 | USD | 1.01 | 1.07 | 0.936 | 1.06 | 1.06 | +0.1 (+10.42%) | 692,300 |
13 Dec 2022 | USD | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 94,700 |
12 Dec 2022 | USD | 1.03 | 1.03 | 0.92 | 1 | 1 | -0.01 (-0.99%) | 143,400 |
9 Dec 2022 | USD | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 42,100 |
8 Dec 2022 | USD | 1.03 | 1.03 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 41,200 |
7 Dec 2022 | USD | 0.96 | 1.04 | 0.96 | 1.02 | 1.02 | -0.01 (-0.97%) | 41,300 |
6 Dec 2022 | USD | 1.08 | 1.08 | 0.97 | 1.03 | 1.03 | -0.05 (-4.63%) | 55,500 |
5 Dec 2022 | USD | 1.05 | 1.09 | 1.01 | 1.08 | 1.08 | +0.02 (+1.89%) | 84,500 |
2 Dec 2022 | USD | 1 | 1.07 | 0.989 | 1.06 | 1.06 | +0.05 (+4.95%) | 46,800 |
1 Dec 2022 | USD | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 43,300 |
30 Nov 2022 | USD | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 12,200 |