Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 1.88 | 1.94 | 1.86 | 1.9 | 1.9 | +0.02 (+1.06%) | 76,900 |
18 Jan 2023 | USD | 1.84 | 1.96 | 1.84 | 1.88 | 1.88 | +0.01 (+0.53%) | 225,500 |
17 Jan 2023 | USD | 1.85 | 1.9 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 90,100 |
13 Jan 2023 | USD | 1.85 | 1.85 | 1.8 | 1.85 | 1.85 | +0.03 (+1.65%) | 54,800 |
12 Jan 2023 | USD | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | +0.06 (+3.41%) | 85,400 |
11 Jan 2023 | USD | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | +0.02 (+1.15%) | 48,900 |
10 Jan 2023 | USD | 1.75 | 1.86 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 104,000 |
9 Jan 2023 | USD | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 117,200 |
6 Jan 2023 | USD | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 141,000 |
5 Jan 2023 | USD | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 80,200 |
4 Jan 2023 | USD | 1.83 | 1.83 | 1.72 | 1.73 | 1.73 | -0.03 (-1.70%) | 126,000 |
3 Jan 2023 | USD | 1.83 | 1.83 | 1.73 | 1.76 | 1.76 | -0.08 (-4.35%) | 196,000 |
30 Dec 2022 | USD | 1.89 | 1.89 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 58,200 |
29 Dec 2022 | USD | 1.77 | 1.85 | 1.77 | 1.83 | 1.83 | +0.01 (+0.55%) | 73,900 |
28 Dec 2022 | USD | 1.78 | 1.87 | 1.78 | 1.82 | 1.82 | -0.05 (-2.67%) | 211,600 |
27 Dec 2022 | USD | 1.92 | 1.95 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 44,600 |
23 Dec 2022 | USD | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | +0.04 (+2.20%) | 89,800 |
22 Dec 2022 | USD | 1.86 | 1.86 | 1.77 | 1.82 | 1.82 | -0.03 (-1.62%) | 306,800 |
21 Dec 2022 | USD | 1.81 | 1.86 | 1.8 | 1.85 | 1.85 | +0.06 (+3.35%) | 208,400 |
20 Dec 2022 | USD | 1.77 | 1.81 | 1.75 | 1.79 | 1.79 | -0.01 (-0.56%) | 111,600 |
19 Dec 2022 | USD | 1.87 | 1.87 | 1.78 | 1.8 | 1.8 | -0.07 (-3.74%) | 321,400 |
16 Dec 2022 | USD | 1.84 | 1.89 | 1.81 | 1.87 | 1.87 | -0.01 (-0.53%) | 259,400 |
15 Dec 2022 | USD | 1.89 | 1.89 | 1.83 | 1.88 | 1.88 | -0.01 (-0.53%) | 182,900 |
14 Dec 2022 | USD | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | -0.02 (-1.05%) | 226,200 |
13 Dec 2022 | USD | 1.85 | 1.98 | 1.85 | 1.91 | 1.91 | 0.0 (0.0%) | 52,100 |
12 Dec 2022 | USD | 1.84 | 1.91 | 1.79 | 1.91 | 1.91 | +0.07 (+3.80%) | 118,500 |
9 Dec 2022 | USD | 1.89 | 1.91 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 189,500 |
8 Dec 2022 | USD | 1.96 | 1.96 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 233,900 |
7 Dec 2022 | USD | 1.96 | 1.97 | 1.91 | 1.92 | 1.92 | -0.05 (-2.54%) | 203,500 |
6 Dec 2022 | USD | 2.02 | 2.03 | 1.95 | 1.97 | 1.97 | -0.07 (-3.43%) | 124,100 |