Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.87 | 1.91 | 1.86 | 1.87 | 6.2333 | -0.01 (-0.53%) | 31,100 |
25 Jan 2023 | USD | 2 | 2 | 1.85 | 1.88 | 6.2667 | +0.021 (+1.13%) | 10,300 |
24 Jan 2023 | USD | 1.92 | 1.94 | 1.85 | 1.859 | 6.1967 | -0.081 (-4.18%) | 28,500 |
23 Jan 2023 | USD | 1.99 | 1.99 | 1.81 | 1.94 | 6.4667 | +0.05 (+2.65%) | 20,900 |
20 Jan 2023 | USD | 1.83 | 1.96 | 1.83 | 1.89 | 6.3 | +0.05 (+2.72%) | 27,100 |
19 Jan 2023 | USD | 2 | 2 | 1.82 | 1.84 | 6.1333 | -0.06 (-3.16%) | 13,600 |
18 Jan 2023 | USD | 2.07 | 2.07 | 1.88 | 1.9 | 6.3333 | -0.11 (-5.47%) | 47,600 |
17 Jan 2023 | USD | 2.02 | 2.02 | 1.71 | 2.01 | 6.7 | -0.04 (-1.95%) | 74,400 |
13 Jan 2023 | USD | 1.726 | 2.065 | 1.726 | 2.05 | 6.8333 | +0.34 (+19.88%) | 101,900 |
12 Jan 2023 | USD | 1.73 | 1.8 | 1.687 | 1.71 | 5.7 | -0.06 (-3.39%) | 16,500 |
11 Jan 2023 | USD | 1.75 | 1.88 | 1.72 | 1.77 | 5.9 | +0.09 (+5.36%) | 95,300 |
10 Jan 2023 | USD | 1.49 | 1.75 | 1.49 | 1.68 | 5.6 | +0.26 (+18.31%) | 165,400 |
9 Jan 2023 | USD | 1.447 | 1.5 | 1.41 | 1.42 | 4.7333 | +0.02 (+1.43%) | 18,900 |
6 Jan 2023 | USD | 1.54 | 1.54 | 1.4 | 1.4 | 4.6667 | -0.07 (-4.76%) | 9,400 |
5 Jan 2023 | USD | 1.42 | 1.53 | 1.381 | 1.47 | 4.9 | +0.09 (+6.52%) | 11,800 |
4 Jan 2023 | USD | 1.28 | 1.4 | 1.28 | 1.38 | 4.6 | +0.13 (+10.40%) | 9,400 |
3 Jan 2023 | USD | 1.19 | 1.28 | 1.19 | 1.25 | 4.1667 | +0.04 (+3.31%) | 12,500 |
30 Dec 2022 | USD | 1.21 | 1.29 | 1.21 | 1.21 | 4.0333 | -0.061 (-4.80%) | 106,600 |
29 Dec 2022 | USD | 1.17 | 1.271 | 1.16 | 1.271 | 4.2367 | +0.111 (+9.57%) | 19,300 |
28 Dec 2022 | USD | 1.16 | 1.19 | 1.1 | 1.16 | 3.8667 | +0.01 (+0.87%) | 18,400 |
27 Dec 2022 | USD | 1.17 | 1.21 | 1.11 | 1.15 | 3.8333 | -0.05 (-4.17%) | 21,400 |
23 Dec 2022 | USD | 1.17 | 1.255 | 1.17 | 1.2 | 4 | +0.011 (+0.93%) | 15,200 |
22 Dec 2022 | USD | 1.22 | 1.277 | 1.16 | 1.189 | 3.9633 | -0.051 (-4.11%) | 32,200 |
21 Dec 2022 | USD | 1.22 | 1.263 | 1.21 | 1.24 | 4.1333 | +0.01 (+0.81%) | 5,200 |
20 Dec 2022 | USD | 1.27 | 1.27 | 1.2 | 1.23 | 4.1 | -0.04 (-3.15%) | 4,300 |
19 Dec 2022 | USD | 1.39 | 1.43 | 1.27 | 1.27 | 4.2333 | -0.19 (-13.01%) | 9,900 |
16 Dec 2022 | USD | 1.35 | 1.46 | 1.35 | 1.46 | 4.8667 | +0.05 (+3.55%) | 1,300 |
15 Dec 2022 | USD | 1.34 | 1.41 | 1.34 | 1.41 | 4.7 | -0.063 (-4.28%) | 1,200 |
14 Dec 2022 | USD | 1.6 | 1.6 | 1.46 | 1.473 | 4.91 | -0.078 (-5.03%) | 16,300 |
13 Dec 2022 | USD | 1.45 | 1.59 | 1.39 | 1.551 | 5.17 | +0.161 (+11.58%) | 21,400 |