Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.48 | 1.48 | 1.41 | 1.46 | 1.46 | -0.02 (-1.35%) | 14,900 |
25 Jan 2023 | USD | 1.42 | 1.51 | 1.38 | 1.48 | 1.48 | +0.02 (+1.37%) | 27,000 |
24 Jan 2023 | USD | 1.6 | 1.6 | 1.41 | 1.46 | 1.46 | +0.03 (+2.10%) | 37,100 |
23 Jan 2023 | USD | 1.43 | 1.49 | 1.39 | 1.43 | 1.43 | -0.04 (-2.72%) | 18,800 |
20 Jan 2023 | USD | 1.29 | 1.5 | 1.29 | 1.47 | 1.47 | +0.15 (+11.36%) | 41,100 |
19 Jan 2023 | USD | 1.43 | 1.46 | 1.2 | 1.32 | 1.32 | -0.1 (-7.04%) | 44,900 |
18 Jan 2023 | USD | 1.45 | 1.58 | 1.36 | 1.42 | 1.42 | -0.07 (-4.70%) | 27,400 |
17 Jan 2023 | USD | 1.55 | 1.55 | 1.47 | 1.49 | 1.49 | -0.06 (-3.87%) | 19,300 |
13 Jan 2023 | USD | 1.5 | 1.56 | 1.48 | 1.55 | 1.55 | +0.05 (+3.33%) | 27,300 |
12 Jan 2023 | USD | 1.41 | 1.5 | 1.41 | 1.5 | 1.5 | +0.05 (+3.45%) | 14,900 |
11 Jan 2023 | USD | 1.61 | 1.61 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 38,700 |
10 Jan 2023 | USD | 1.45 | 1.5 | 1.4 | 1.46 | 1.46 | -0.04 (-2.67%) | 23,500 |
9 Jan 2023 | USD | 1.5 | 1.62 | 1.48 | 1.5 | 1.5 | +0.05 (+3.45%) | 167,100 |
6 Jan 2023 | USD | 1.35 | 1.6 | 1.35 | 1.45 | 1.45 | +0.07 (+5.07%) | 133,900 |
5 Jan 2023 | USD | 1.37 | 1.54 | 1.33 | 1.38 | 1.38 | 0.0 (0.0%) | 194,700 |
4 Jan 2023 | USD | 1.33 | 1.41 | 1.33 | 1.38 | 1.38 | +0.01 (+0.73%) | 40,400 |
3 Jan 2023 | USD | 1.23 | 1.45 | 1.23 | 1.37 | 1.37 | +0.14 (+11.38%) | 87,100 |
30 Dec 2022 | USD | 1.14 | 1.24 | 1.14 | 1.23 | 1.23 | +0.04 (+3.36%) | 50,400 |
29 Dec 2022 | USD | 1.2 | 1.27 | 1.07 | 1.19 | 1.19 | -0.02 (-1.65%) | 61,400 |
28 Dec 2022 | USD | 1.25 | 1.26 | 1.16 | 1.21 | 1.21 | -0.04 (-3.20%) | 36,400 |
27 Dec 2022 | USD | 1.36 | 1.39 | 1.22 | 1.25 | 1.25 | -0.12 (-8.76%) | 71,400 |
23 Dec 2022 | USD | 1.42 | 1.42 | 1.32 | 1.37 | 1.37 | -0.02 (-1.44%) | 66,700 |
22 Dec 2022 | USD | 1.57 | 1.6 | 1.34 | 1.39 | 1.39 | -0.22 (-13.66%) | 238,200 |
21 Dec 2022 | USD | 2.02 | 2.02 | 1.61 | 1.61 | 1.61 | -0.35 (-17.86%) | 185,300 |
20 Dec 2022 | USD | 2.19 | 2.2 | 1.91 | 1.96 | 1.96 | -0.25 (-11.31%) | 200,100 |
19 Dec 2022 | USD | 2.26 | 2.39 | 2.21 | 2.21 | 2.21 | -0.04 (-1.78%) | 159,200 |
16 Dec 2022 | USD | 2.53 | 2.6 | 2.24 | 2.25 | 2.25 | -0.27 (-10.71%) | 131,900 |
15 Dec 2022 | USD | 2.63 | 2.69 | 2.38 | 2.52 | 2.52 | -0.31 (-10.95%) | 309,900 |
14 Dec 2022 | USD | 2.36 | 2.97 | 2.19 | 2.83 | 2.83 | +0.76 (+36.71%) | 4,085,400 |
13 Dec 2022 | USD | 2.35 | 2.35 | 2 | 2.07 | 2.07 | -0.17 (-7.59%) | 350,300 |