Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 1.5 | 1.595 | 1.46 | 1.54 | 1.54 | +0.02 (+1.32%) | 44,800 |
30 Jan 2023 | USD | 1.55 | 1.64 | 1.46 | 1.52 | 1.52 | -0.13 (-7.88%) | 39,000 |
27 Jan 2023 | USD | 1.65 | 1.715 | 1.55 | 1.65 | 1.65 | 0.0 (0.0%) | 56,200 |
26 Jan 2023 | USD | 1.48 | 1.69 | 1.48 | 1.65 | 1.65 | +0.18 (+12.24%) | 46,800 |
25 Jan 2023 | USD | 1.59 | 1.75 | 1.47 | 1.47 | 1.47 | -0.105 (-6.67%) | 115,600 |
24 Jan 2023 | USD | 1.78 | 1.78 | 1.54 | 1.575 | 1.575 | -0.075 (-4.55%) | 59,600 |
23 Jan 2023 | USD | 1.735 | 1.78 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 15,700 |
20 Jan 2023 | USD | 1.6 | 1.73 | 1.49 | 1.65 | 1.65 | -0.01 (-0.60%) | 1,593,800 |
19 Jan 2023 | USD | 1.52 | 1.7 | 1.5 | 1.66 | 1.66 | +0.1 (+6.41%) | 18,800 |
18 Jan 2023 | USD | 1.53 | 1.61 | 1.47 | 1.56 | 1.56 | -0.04 (-2.50%) | 54,800 |
17 Jan 2023 | USD | 1.54 | 1.64 | 1.535 | 1.6 | 1.6 | +0.12 (+8.11%) | 12,100 |
13 Jan 2023 | USD | 1.58 | 1.68 | 1.44 | 1.48 | 1.48 | -0.17 (-10.30%) | 88,100 |
12 Jan 2023 | USD | 1.68 | 1.68 | 1.58 | 1.65 | 1.65 | +0.05 (+3.13%) | 11,900 |
11 Jan 2023 | USD | 1.58 | 1.62 | 1.5 | 1.6 | 1.6 | -0.04 (-2.44%) | 29,300 |
10 Jan 2023 | USD | 1.63 | 1.64 | 1.49 | 1.64 | 1.64 | -0.05 (-2.96%) | 40,100 |
9 Jan 2023 | USD | 1.54 | 1.71 | 1.54 | 1.69 | 1.69 | +0.04 (+2.42%) | 6,800 |
6 Jan 2023 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 300 |
5 Jan 2023 | USD | 1.605 | 1.65 | 1.5 | 1.65 | 1.65 | -0.04 (-2.37%) | 16,700 |
4 Jan 2023 | USD | 1.49 | 1.69 | 1.32 | 1.69 | 1.69 | +0.135 (+8.68%) | 32,500 |
3 Jan 2023 | USD | 1.65 | 1.73 | 1.53 | 1.555 | 1.555 | -0.005 (-0.32%) | 24,400 |
30 Dec 2022 | USD | 1.45 | 1.58 | 1.29 | 1.56 | 1.56 | +0.1 (+6.85%) | 64,100 |
29 Dec 2022 | USD | 1.23 | 1.525 | 1.22 | 1.46 | 1.46 | +0.12 (+8.96%) | 117,700 |
28 Dec 2022 | USD | 1.2 | 1.34 | 1.09 | 1.34 | 1.34 | +0.1 (+8.06%) | 275,800 |
27 Dec 2022 | USD | 1.15 | 1.24 | 1.1 | 1.24 | 1.24 | +0.05 (+4.20%) | 59,500 |
23 Dec 2022 | USD | 1.13 | 1.19 | 1.09 | 1.19 | 1.19 | +0.075 (+6.73%) | 24,000 |
22 Dec 2022 | USD | 1.12 | 1.2 | 1.08 | 1.115 | 1.115 | +0.005 (+0.45%) | 148,100 |
21 Dec 2022 | USD | 1.15 | 1.23 | 1.07 | 1.11 | 1.11 | 0.0 (0.0%) | 99,300 |
20 Dec 2022 | USD | 1.12 | 1.22 | 1.02 | 1.11 | 1.11 | +0.03 (+2.78%) | 130,300 |
19 Dec 2022 | USD | 1.08 | 1.15 | 1.07 | 1.08 | 1.08 | -0.07 (-6.09%) | 56,700 |
16 Dec 2022 | USD | 1.17 | 1.2 | 1.09 | 1.15 | 1.15 | 0.0 (0.0%) | 70,800 |