Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.29 | 1.31 | 1.23 | 1.28 | 25,600 | +0.01 (+0.79%) | 110,500 |
25 Jan 2023 | USD | 1.32 | 1.338 | 1.22 | 1.27 | 25,400 | -0.08 (-5.93%) | 84,500 |
24 Jan 2023 | USD | 1.35 | 1.389 | 1.33 | 1.35 | 27,000 | -0.04 (-2.88%) | 91,300 |
23 Jan 2023 | USD | 1.33 | 1.408 | 1.33 | 1.39 | 27,800 | +0.07 (+5.30%) | 117,200 |
20 Jan 2023 | USD | 1.3 | 1.35 | 1.3 | 1.32 | 26,400 | 0.0 (0.0%) | 37,800 |
19 Jan 2023 | USD | 1.33 | 1.35 | 1.29 | 1.32 | 26,400 | -0.03 (-2.22%) | 86,000 |
18 Jan 2023 | USD | 1.38 | 1.4 | 1.32 | 1.35 | 27,000 | -0.04 (-2.88%) | 55,800 |
17 Jan 2023 | USD | 1.4 | 1.4 | 1.304 | 1.39 | 27,800 | 0.0 (0.0%) | 93,200 |
13 Jan 2023 | USD | 1.43 | 1.44 | 1.35 | 1.39 | 27,800 | -0.04 (-2.80%) | 135,800 |
12 Jan 2023 | USD | 1.4 | 1.53 | 1.36 | 1.43 | 28,600 | +0.09 (+6.72%) | 273,800 |
11 Jan 2023 | USD | 1.32 | 1.35 | 1.282 | 1.34 | 26,800 | +0.01 (+0.75%) | 60,700 |
10 Jan 2023 | USD | 1.34 | 1.38 | 1.28 | 1.33 | 26,600 | +0.03 (+2.31%) | 81,000 |
9 Jan 2023 | USD | 1.36 | 1.42 | 1.29 | 1.3 | 26,000 | -0.06 (-4.41%) | 51,600 |
6 Jan 2023 | USD | 1.34 | 1.45 | 1.33 | 1.36 | 27,200 | +0.01 (+0.74%) | 54,400 |
5 Jan 2023 | USD | 1.44 | 1.44 | 1.33 | 1.35 | 27,000 | -0.05 (-3.57%) | 37,600 |
4 Jan 2023 | USD | 1.45 | 1.45 | 1.38 | 1.4 | 28,000 | -0.01 (-0.71%) | 42,500 |
3 Jan 2023 | USD | 1.6 | 1.625 | 1.38 | 1.41 | 28,200 | -0.22 (-13.50%) | 79,400 |
30 Dec 2022 | USD | 1.52 | 1.63 | 1.52 | 1.63 | 32,600 | +0.06 (+3.82%) | 81,700 |
29 Dec 2022 | USD | 1.52 | 1.57 | 1.47 | 1.57 | 31,400 | +0.05 (+3.29%) | 55,200 |
28 Dec 2022 | USD | 1.5 | 1.53 | 1.44 | 1.52 | 30,400 | +0.02 (+1.33%) | 42,200 |
27 Dec 2022 | USD | 1.53 | 1.56 | 1.5 | 1.5 | 30,000 | -0.04 (-2.60%) | 38,300 |
23 Dec 2022 | USD | 1.57 | 1.59 | 1.53 | 1.54 | 30,800 | -0.05 (-3.14%) | 38,700 |
22 Dec 2022 | USD | 1.52 | 1.637 | 1.45 | 1.59 | 31,800 | +0.01 (+0.63%) | 71,000 |
21 Dec 2022 | USD | 1.87 | 1.87 | 1.55 | 1.58 | 31,600 | -0.27 (-14.59%) | 167,400 |
20 Dec 2022 | USD | 2.47 | 2.65 | 1.819 | 1.85 | 37,000 | -0.57 (-23.55%) | 157,400 |
19 Dec 2022 | USD | 2.86 | 2.93 | 2.36 | 2.42 | 48,400 | -0.45 (-15.68%) | 112,800 |
16 Dec 2022 | USD | 3.02 | 3.1 | 2.87 | 2.87 | 57,400 | -0.15 (-4.97%) | 473,600 |
15 Dec 2022 | USD | 3.08 | 3.105 | 2.97 | 3.02 | 60,400 | -0.01 (-0.33%) | 307,600 |
14 Dec 2022 | USD | 3 | 3.19 | 2.905 | 3.03 | 60,600 | -0.01 (-0.33%) | 306,800 |
13 Dec 2022 | USD | 3.1 | 3.2 | 2.906 | 3.04 | 60,800 | +0.06 (+2.01%) | 304,500 |