Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2023 | USD | 1.56 | 1.593 | 1.53 | 1.56 | 1.56 | -0.04 (-2.50%) | 18,200 |
17 Jan 2023 | USD | 1.75 | 1.754 | 1.56 | 1.6 | 1.6 | -0.04 (-2.44%) | 27,000 |
13 Jan 2023 | USD | 1.52 | 1.7 | 1.52 | 1.64 | 1.64 | 0.0 (0.0%) | 13,900 |
12 Jan 2023 | USD | 1.428 | 1.7 | 1.428 | 1.64 | 1.64 | -0.015 (-0.91%) | 8,500 |
11 Jan 2023 | USD | 1.6 | 1.7 | 1.506 | 1.655 | 1.655 | +0.055 (+3.44%) | 22,500 |
10 Jan 2023 | USD | 1.7 | 1.73 | 1.6 | 1.6 | 1.6 | -0.16 (-9.09%) | 25,700 |
9 Jan 2023 | USD | 1.82 | 1.9 | 1.73 | 1.76 | 1.76 | -0.04 (-2.22%) | 18,700 |
6 Jan 2023 | USD | 1.73 | 1.9 | 1.73 | 1.8 | 1.8 | +0.07 (+4.05%) | 34,100 |
5 Jan 2023 | USD | 1.634 | 1.73 | 1.634 | 1.73 | 1.73 | +0.06 (+3.59%) | 3,300 |
4 Jan 2023 | USD | 1.6 | 1.73 | 1.6 | 1.67 | 1.67 | +0.01 (+0.60%) | 15,600 |
3 Jan 2023 | USD | 1.69 | 1.74 | 1.6 | 1.66 | 1.66 | +0.08 (+5.06%) | 5,700 |
30 Dec 2022 | USD | 1.6 | 1.6 | 1.51 | 1.58 | 1.58 | +0.005 (+0.32%) | 8,600 |
29 Dec 2022 | USD | 1.67 | 1.67 | 1.5 | 1.575 | 1.575 | -0.015 (-0.94%) | 23,100 |
28 Dec 2022 | USD | 1.78 | 1.78 | 1.59 | 1.59 | 1.59 | -0.12 (-7.02%) | 26,500 |
27 Dec 2022 | USD | 1.65 | 1.79 | 1.49 | 1.71 | 1.71 | +0.1 (+6.21%) | 45,100 |
23 Dec 2022 | USD | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | +0.047 (+3.01%) | 13,600 |
22 Dec 2022 | USD | 1.47 | 1.57 | 1.31 | 1.563 | 1.563 | +0.043 (+2.83%) | 13,500 |
21 Dec 2022 | USD | 1.63 | 1.68 | 1.38 | 1.52 | 1.52 | -0.11 (-6.75%) | 79,700 |
20 Dec 2022 | USD | 1.4 | 1.67 | 1.25 | 1.63 | 1.63 | +0.28 (+20.74%) | 38,800 |
19 Dec 2022 | USD | 1.28 | 1.43 | 1.28 | 1.35 | 1.35 | -0.05 (-3.57%) | 55,000 |
16 Dec 2022 | USD | 1.497 | 1.52 | 1.3 | 1.4 | 1.4 | -0.12 (-7.89%) | 27,400 |
15 Dec 2022 | USD | 1.55 | 1.63 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 17,300 |
14 Dec 2022 | USD | 1.5 | 1.68 | 1.5 | 1.52 | 1.52 | +0.09 (+6.29%) | 32,300 |
13 Dec 2022 | USD | 1.74 | 1.74 | 1.32 | 1.43 | 1.43 | -0.19 (-11.73%) | 33,600 |
12 Dec 2022 | USD | 1.65 | 1.8 | 1.51 | 1.62 | 1.62 | -0.06 (-3.57%) | 69,500 |
9 Dec 2022 | USD | 1.82 | 1.94 | 1.68 | 1.68 | 1.68 | -0.09 (-5.08%) | 28,200 |
8 Dec 2022 | USD | 1.7 | 1.77 | 1.66 | 1.77 | 1.77 | +0.12 (+7.27%) | 46,100 |
7 Dec 2022 | USD | 1.951 | 1.96 | 1.63 | 1.65 | 1.65 | -0.36 (-17.91%) | 123,500 |
6 Dec 2022 | USD | 1.96 | 2.01 | 1.85 | 2.01 | 2.01 | +0.09 (+4.69%) | 50,333 |
5 Dec 2022 | USD | 2.02 | 2.0597 | 1.85 | 1.92 | 1.92 | -0.15 (-7.25%) | 179,427 |