Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.47 | 1.595 | 1.47 | 1.52 | 1.52 | +0.06 (+4.11%) | 1,266,800 |
25 Jan 2023 | USD | 1.41 | 1.485 | 1.37 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,370,500 |
24 Jan 2023 | USD | 1.51 | 1.52 | 1.42 | 1.47 | 1.47 | -0.03 (-2%) | 1,776,300 |
23 Jan 2023 | USD | 1.55 | 1.59 | 1.48 | 1.5 | 1.5 | -0.06 (-3.85%) | 1,392,300 |
20 Jan 2023 | USD | 1.51 | 1.63 | 1.475 | 1.56 | 1.56 | +0.07 (+4.70%) | 1,892,600 |
19 Jan 2023 | USD | 1.6 | 1.622 | 1.44 | 1.49 | 1.49 | -0.12 (-7.45%) | 1,121,900 |
18 Jan 2023 | USD | 1.74 | 1.85 | 1.575 | 1.61 | 1.61 | -0.14 (-8.00%) | 1,238,700 |
17 Jan 2023 | USD | 1.62 | 1.755 | 1.54 | 1.75 | 1.75 | +0.21 (+13.64%) | 1,622,500 |
13 Jan 2023 | USD | 1.71 | 1.74 | 1.52 | 1.54 | 1.54 | -0.22 (-12.50%) | 796,600 |
12 Jan 2023 | USD | 1.75 | 1.765 | 1.705 | 1.76 | 1.76 | +0.04 (+2.33%) | 1,123,400 |
11 Jan 2023 | USD | 1.8 | 1.88 | 1.695 | 1.72 | 1.72 | +0.02 (+1.18%) | 1,167,100 |
10 Jan 2023 | USD | 1.68 | 1.72 | 1.59 | 1.7 | 1.7 | +0.03 (+1.80%) | 682,400 |
9 Jan 2023 | USD | 1.5 | 1.72 | 1.49 | 1.67 | 1.67 | +0.17 (+11.33%) | 1,121,100 |
6 Jan 2023 | USD | 1.5 | 1.54 | 1.44 | 1.5 | 1.5 | 0.0 (0.0%) | 519,600 |
5 Jan 2023 | USD | 1.58 | 1.58 | 1.45 | 1.5 | 1.5 | -0.12 (-7.41%) | 1,022,900 |
4 Jan 2023 | USD | 1.54 | 1.67 | 1.532 | 1.62 | 1.62 | +0.09 (+5.88%) | 1,291,800 |
3 Jan 2023 | USD | 1.46 | 1.6 | 1.42 | 1.53 | 1.53 | +0.09 (+6.25%) | 1,679,200 |
30 Dec 2022 | USD | 1.17 | 1.46 | 1.17 | 1.44 | 1.44 | +0.2 (+16.13%) | 2,239,000 |
29 Dec 2022 | USD | 1.16 | 1.25 | 1.15 | 1.24 | 1.24 | +0.08 (+6.90%) | 1,069,500 |
28 Dec 2022 | USD | 1.08 | 1.21 | 1.075 | 1.16 | 1.16 | +0.06 (+5.45%) | 1,108,000 |
27 Dec 2022 | USD | 1.21 | 1.23 | 1.09 | 1.1 | 1.1 | -0.12 (-9.84%) | 1,291,900 |
23 Dec 2022 | USD | 1.24 | 1.305 | 1.19 | 1.22 | 1.22 | -0.04 (-3.17%) | 1,617,400 |
22 Dec 2022 | USD | 1.21 | 1.28 | 1.185 | 1.26 | 1.26 | +0.04 (+3.28%) | 851,500 |
21 Dec 2022 | USD | 1.24 | 1.27 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 837,300 |
20 Dec 2022 | USD | 1.22 | 1.24 | 1.17 | 1.22 | 1.22 | -0.01 (-0.81%) | 2,287,900 |
19 Dec 2022 | USD | 1.4 | 1.4 | 1.22 | 1.23 | 1.23 | -0.2 (-13.99%) | 2,421,900 |
16 Dec 2022 | USD | 1.44 | 1.56 | 1.39 | 1.43 | 1.43 | -0.02 (-1.38%) | 3,901,600 |
15 Dec 2022 | USD | 1.32 | 1.495 | 1.28 | 1.45 | 1.45 | +0.12 (+9.02%) | 3,269,300 |
14 Dec 2022 | USD | 1.17 | 1.35 | 1.16 | 1.33 | 1.33 | +0.13 (+10.83%) | 3,839,400 |
13 Dec 2022 | USD | 1.3 | 1.32 | 1.17 | 1.2 | 1.2 | -0.05 (-4%) | 1,321,300 |