Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.3 | 1.35 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 139,300 |
25 Jan 2023 | USD | 1.25 | 1.39 | 1.161 | 1.34 | 1.34 | +0.07 (+5.51%) | 374,900 |
24 Jan 2023 | USD | 1.21 | 1.3 | 1.16 | 1.27 | 1.27 | +0.05 (+4.10%) | 227,000 |
23 Jan 2023 | USD | 1.15 | 1.25 | 1.08 | 1.22 | 1.22 | +0.06 (+5.17%) | 408,800 |
20 Jan 2023 | USD | 1.13 | 1.2 | 1.08 | 1.16 | 1.16 | +0.05 (+4.50%) | 255,100 |
19 Jan 2023 | USD | 1.17 | 1.17 | 1.062 | 1.11 | 1.11 | -0.07 (-5.93%) | 267,800 |
18 Jan 2023 | USD | 1.21 | 1.34 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 418,400 |
17 Jan 2023 | USD | 1.26 | 1.28 | 1.09 | 1.2 | 1.2 | -0.05 (-4%) | 446,500 |
13 Jan 2023 | USD | 1.02 | 1.65 | 1.004 | 1.25 | 1.25 | +0.24 (+23.76%) | 3,244,100 |
12 Jan 2023 | USD | 1 | 1.04 | 0.933 | 1.01 | 1.01 | +0.01 (+1%) | 101,200 |
11 Jan 2023 | USD | 1.01 | 1.11 | 0.96 | 1 | 1 | +0.002 (+0.20%) | 233,600 |
10 Jan 2023 | USD | 0.97 | 1.01 | 0.95 | 0.998 | 0.998 | +0.038 (+3.96%) | 245,800 |
9 Jan 2023 | USD | 0.85 | 1.04 | 0.803 | 0.96 | 0.96 | +0.128 (+15.38%) | 634,600 |
6 Jan 2023 | USD | 0.79 | 0.854 | 0.748 | 0.832 | 0.832 | +0.063 (+8.19%) | 290,500 |
5 Jan 2023 | USD | 0.73 | 0.806 | 0.715 | 0.769 | 0.769 | +0.015 (+1.99%) | 184,300 |
4 Jan 2023 | USD | 0.7 | 0.77 | 0.7 | 0.754 | 0.754 | +0.044 (+6.20%) | 231,600 |
3 Jan 2023 | USD | 0.74 | 0.843 | 0.71 | 0.71 | 0.71 | -0.07 (-8.97%) | 126,200 |
30 Dec 2022 | USD | 0.666 | 0.79 | 0.666 | 0.78 | 0.78 | +0.104 (+15.38%) | 433,700 |
29 Dec 2022 | USD | 0.72 | 0.742 | 0.676 | 0.676 | 0.676 | -0.047 (-6.50%) | 331,400 |
28 Dec 2022 | USD | 0.701 | 0.75 | 0.701 | 0.723 | 0.723 | +0.005 (+0.70%) | 388,500 |
27 Dec 2022 | USD | 0.75 | 0.794 | 0.715 | 0.718 | 0.718 | -0.052 (-6.75%) | 235,200 |
23 Dec 2022 | USD | 0.814 | 0.831 | 0.76 | 0.77 | 0.77 | -0.016 (-2.04%) | 299,900 |
22 Dec 2022 | USD | 0.798 | 0.831 | 0.769 | 0.786 | 0.786 | -0.028 (-3.44%) | 284,200 |
21 Dec 2022 | USD | 0.79 | 0.824 | 0.76 | 0.814 | 0.814 | +0.047 (+6.13%) | 334,100 |
20 Dec 2022 | USD | 0.799 | 0.861 | 0.767 | 0.767 | 0.767 | -0.014 (-1.79%) | 909,800 |
19 Dec 2022 | USD | 0.85 | 0.85 | 0.77 | 0.781 | 0.781 | -0.035 (-4.29%) | 593,800 |
16 Dec 2022 | USD | 0.813 | 0.88 | 0.798 | 0.816 | 0.816 | -0.013 (-1.57%) | 822,800 |
15 Dec 2022 | USD | 0.91 | 0.91 | 0.757 | 0.829 | 0.829 | -0.056 (-6.33%) | 668,700 |
14 Dec 2022 | USD | 0.832 | 0.9 | 0.816 | 0.885 | 0.885 | +0.049 (+5.86%) | 539,500 |
13 Dec 2022 | USD | 0.886 | 0.95 | 0.825 | 0.836 | 0.836 | -0.035 (-4.02%) | 427,100 |