Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.92 | 0.93 | 0.87 | 0.89 | 0.89 | -0.009 (-1.00%) | 168,500 |
25 Jan 2023 | USD | 0.92 | 0.92 | 0.888 | 0.899 | 0.899 | +0.006 (+0.67%) | 198,100 |
24 Jan 2023 | USD | 0.945 | 0.96 | 0.89 | 0.893 | 0.893 | -0.052 (-5.50%) | 221,900 |
23 Jan 2023 | USD | 0.949 | 0.95 | 0.925 | 0.945 | 0.945 | +0.021 (+2.27%) | 118,800 |
20 Jan 2023 | USD | 0.95 | 0.97 | 0.922 | 0.924 | 0.924 | -0.007 (-0.75%) | 218,300 |
19 Jan 2023 | USD | 0.95 | 0.999 | 0.914 | 0.931 | 0.931 | -0.019 (-2.00%) | 154,200 |
18 Jan 2023 | USD | 1 | 1.01 | 0.94 | 0.95 | 0.95 | -0.05 (-5%) | 231,900 |
17 Jan 2023 | USD | 0.99 | 1.01 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 226,600 |
13 Jan 2023 | USD | 1.01 | 1.01 | 0.94 | 0.99 | 0.99 | 0.0 (0.0%) | 176,300 |
12 Jan 2023 | USD | 1 | 1.02 | 0.971 | 0.99 | 0.99 | +0.008 (+0.81%) | 245,100 |
11 Jan 2023 | USD | 0.99 | 1.03 | 0.965 | 0.982 | 0.982 | -0.008 (-0.81%) | 281,900 |
10 Jan 2023 | USD | 0.923 | 1.031 | 0.92 | 0.99 | 0.99 | +0.06 (+6.45%) | 472,100 |
9 Jan 2023 | USD | 0.9 | 0.95 | 0.9 | 0.93 | 0.93 | +0.038 (+4.26%) | 232,500 |
6 Jan 2023 | USD | 0.87 | 0.922 | 0.851 | 0.892 | 0.892 | +0.012 (+1.36%) | 278,200 |
5 Jan 2023 | USD | 0.89 | 0.896 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 76,500 |
4 Jan 2023 | USD | 0.89 | 0.91 | 0.853 | 0.89 | 0.89 | -0.01 (-1.11%) | 151,100 |
3 Jan 2023 | USD | 0.895 | 0.92 | 0.815 | 0.9 | 0.9 | -0.002 (-0.22%) | 466,300 |
30 Dec 2022 | USD | 0.849 | 0.902 | 0.8 | 0.902 | 0.902 | +0.072 (+8.67%) | 258,100 |
29 Dec 2022 | USD | 0.807 | 0.86 | 0.78 | 0.83 | 0.83 | +0.057 (+7.37%) | 434,400 |
28 Dec 2022 | USD | 0.83 | 0.883 | 0.761 | 0.773 | 0.773 | -0.091 (-10.53%) | 646,200 |
27 Dec 2022 | USD | 0.894 | 0.92 | 0.85 | 0.864 | 0.864 | -0.066 (-7.10%) | 369,700 |
23 Dec 2022 | USD | 0.93 | 0.93 | 0.87 | 0.93 | 0.93 | +0.017 (+1.86%) | 279,400 |
22 Dec 2022 | USD | 0.911 | 0.961 | 0.905 | 0.913 | 0.913 | -0.002 (-0.22%) | 683,200 |
21 Dec 2022 | USD | 0.908 | 0.94 | 0.9 | 0.915 | 0.915 | +0.013 (+1.44%) | 191,000 |
20 Dec 2022 | USD | 0.893 | 0.94 | 0.87 | 0.902 | 0.902 | +0.011 (+1.23%) | 231,900 |
19 Dec 2022 | USD | 0.92 | 0.93 | 0.89 | 0.891 | 0.891 | -0.014 (-1.55%) | 225,800 |
16 Dec 2022 | USD | 0.9 | 0.945 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 270,200 |
15 Dec 2022 | USD | 0.901 | 0.92 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 329,100 |
14 Dec 2022 | USD | 0.927 | 0.95 | 0.915 | 0.92 | 0.92 | -0.01 (-1.08%) | 168,600 |
13 Dec 2022 | USD | 0.94 | 0.96 | 0.891 | 0.93 | 0.93 | -0.007 (-0.75%) | 373,100 |