Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 1.5 | 1.53 | 1.4 | 1.47 | 0.735 | -0.07 (-4.55%) | 125,700 |
18 Jan 2023 | USD | 1.68 | 1.76 | 1.49 | 1.54 | 0.77 | -0.04 (-2.53%) | 111,500 |
17 Jan 2023 | USD | 1.8 | 1.92 | 1.5 | 1.58 | 0.79 | -0.03 (-1.86%) | 324,000 |
13 Jan 2023 | USD | 1.56 | 1.75 | 1.56 | 1.61 | 0.805 | +0.04 (+2.55%) | 271,400 |
12 Jan 2023 | USD | 1.6 | 1.75 | 1.36 | 1.57 | 0.785 | +0.06 (+3.97%) | 478,600 |
11 Jan 2023 | USD | 1.4 | 1.572 | 1.185 | 1.51 | 0.755 | +0.02 (+1.34%) | 393,400 |
10 Jan 2023 | USD | 1.1 | 1.55 | 1.03 | 1.49 | 0.745 | +0.48 (+47.52%) | 848,300 |
9 Jan 2023 | USD | 0.935 | 1.03 | 0.865 | 1.01 | 0.505 | +0.155 (+18.13%) | 124,700 |
6 Jan 2023 | USD | 0.95 | 0.957 | 0.81 | 0.855 | 0.4275 | -0.085 (-9.04%) | 88,800 |
5 Jan 2023 | USD | 0.76 | 0.94 | 0.75 | 0.94 | 0.47 | +0.203 (+27.54%) | 85,100 |
4 Jan 2023 | USD | 0.7 | 0.737 | 0.649 | 0.737 | 0.3685 | +0.081 (+12.35%) | 53,500 |
3 Jan 2023 | USD | 0.67 | 0.67 | 0.642 | 0.656 | 0.328 | +0.026 (+4.13%) | 28,800 |
30 Dec 2022 | USD | 0.67 | 0.7 | 0.58 | 0.63 | 0.315 | +0.03 (+5%) | 83,100 |
29 Dec 2022 | USD | 0.7 | 0.7 | 0.58 | 0.6 | 0.3 | +0.005 (+0.84%) | 55,700 |
28 Dec 2022 | USD | 0.646 | 0.65 | 0.574 | 0.595 | 0.2975 | -0.045 (-7.03%) | 61,600 |
27 Dec 2022 | USD | 0.7 | 0.7 | 0.6 | 0.64 | 0.32 | -0.01 (-1.54%) | 51,300 |
23 Dec 2022 | USD | 0.75 | 0.75 | 0.65 | 0.65 | 0.325 | -0.07 (-9.72%) | 32,100 |
22 Dec 2022 | USD | 0.805 | 0.805 | 0.69 | 0.72 | 0.36 | -0.04 (-5.26%) | 95,600 |
21 Dec 2022 | USD | 0.84 | 0.84 | 0.76 | 0.76 | 0.38 | -0.069 (-8.32%) | 66,400 |
20 Dec 2022 | USD | 0.89 | 0.89 | 0.829 | 0.829 | 0.4145 | -0.021 (-2.47%) | 51,500 |
19 Dec 2022 | USD | 0.87 | 0.894 | 0.85 | 0.85 | 0.425 | -0.04 (-4.49%) | 34,700 |
16 Dec 2022 | USD | 0.88 | 0.91 | 0.862 | 0.89 | 0.445 | 0.0 (0.0%) | 34,100 |
15 Dec 2022 | USD | 0.88 | 0.92 | 0.87 | 0.89 | 0.445 | +0.016 (+1.83%) | 38,900 |
14 Dec 2022 | USD | 0.87 | 0.91 | 0.87 | 0.874 | 0.437 | -0.014 (-1.58%) | 33,200 |
13 Dec 2022 | USD | 0.88 | 0.94 | 0.88 | 0.888 | 0.444 | -0.032 (-3.48%) | 36,300 |
12 Dec 2022 | USD | 0.903 | 0.96 | 0.876 | 0.92 | 0.46 | -0.02 (-2.13%) | 42,000 |
9 Dec 2022 | USD | 0.91 | 0.956 | 0.9 | 0.94 | 0.47 | +0.039 (+4.33%) | 17,900 |
8 Dec 2022 | USD | 0.91 | 0.965 | 0.9 | 0.901 | 0.4505 | -0.029 (-3.12%) | 12,600 |
7 Dec 2022 | USD | 0.93 | 0.93 | 0.9 | 0.93 | 0.465 | -0.03 (-3.12%) | 20,900 |
6 Dec 2022 | USD | 1 | 1.01 | 0.96 | 0.96 | 0.48 | -0.05 (-4.95%) | 22,600 |