Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 0.91 | 0.97 | 0.91 | 0.94 | 3.76 | -0.005 (-0.53%) | 104,000 |
20 Jan 2023 | USD | 0.978 | 0.978 | 0.91 | 0.945 | 3.78 | +0.025 (+2.72%) | 23,500 |
19 Jan 2023 | USD | 0.95 | 0.99 | 0.919 | 0.92 | 3.68 | -0.057 (-5.83%) | 65,500 |
18 Jan 2023 | USD | 1.06 | 1.11 | 0.97 | 0.977 | 3.908 | -0.093 (-8.69%) | 102,300 |
17 Jan 2023 | USD | 1.14 | 1.15 | 1.03 | 1.07 | 4.28 | -0.03 (-2.73%) | 55,200 |
13 Jan 2023 | USD | 1.11 | 1.15 | 1.08 | 1.1 | 4.4 | -0.03 (-2.65%) | 39,900 |
12 Jan 2023 | USD | 1.11 | 1.16 | 1.03 | 1.13 | 4.52 | +0.06 (+5.61%) | 124,900 |
11 Jan 2023 | USD | 1.03 | 1.1 | 1 | 1.07 | 4.28 | +0.04 (+3.88%) | 203,300 |
10 Jan 2023 | USD | 1.1 | 1.1 | 0.974 | 1.03 | 4.12 | +0.055 (+5.64%) | 92,400 |
9 Jan 2023 | USD | 0.85 | 1.04 | 0.84 | 0.975 | 3.9 | +0.155 (+18.90%) | 228,900 |
6 Jan 2023 | USD | 0.8 | 0.855 | 0.781 | 0.82 | 3.28 | +0.037 (+4.73%) | 75,000 |
5 Jan 2023 | USD | 0.79 | 0.819 | 0.765 | 0.783 | 3.132 | +0.017 (+2.22%) | 80,500 |
4 Jan 2023 | USD | 0.76 | 0.78 | 0.74 | 0.766 | 3.064 | +0.035 (+4.79%) | 102,500 |
3 Jan 2023 | USD | 0.748 | 0.76 | 0.683 | 0.731 | 2.924 | +0.041 (+5.94%) | 181,800 |
30 Dec 2022 | USD | 0.683 | 0.702 | 0.66 | 0.69 | 2.76 | -0.023 (-3.23%) | 132,100 |
29 Dec 2022 | USD | 0.67 | 0.734 | 0.637 | 0.713 | 2.852 | +0.053 (+8.03%) | 362,900 |
28 Dec 2022 | USD | 0.682 | 0.729 | 0.65 | 0.66 | 2.64 | -0.044 (-6.25%) | 233,800 |
27 Dec 2022 | USD | 0.73 | 0.76 | 0.68 | 0.704 | 2.816 | -0.035 (-4.74%) | 113,800 |
23 Dec 2022 | USD | 0.783 | 0.788 | 0.683 | 0.739 | 2.956 | -0.022 (-2.89%) | 313,300 |
22 Dec 2022 | USD | 0.87 | 0.87 | 0.732 | 0.761 | 3.044 | -0.088 (-10.37%) | 151,200 |
21 Dec 2022 | USD | 0.822 | 0.899 | 0.802 | 0.849 | 3.396 | +0.039 (+4.81%) | 68,600 |
20 Dec 2022 | USD | 0.81 | 0.95 | 0.81 | 0.81 | 3.24 | -0.007 (-0.86%) | 393,700 |
19 Dec 2022 | USD | 0.923 | 0.95 | 0.817 | 0.817 | 3.268 | -0.073 (-8.20%) | 393,900 |
16 Dec 2022 | USD | 0.941 | 1 | 0.89 | 0.89 | 3.56 | -0.08 (-8.25%) | 330,800 |
15 Dec 2022 | USD | 1.01 | 1.069 | 0.92 | 0.97 | 3.88 | -0.025 (-2.51%) | 342,000 |
14 Dec 2022 | USD | 0.962 | 1.07 | 0.962 | 0.995 | 3.98 | -0.025 (-2.45%) | 380,600 |
13 Dec 2022 | USD | 1.03 | 1.06 | 0.99 | 1.02 | 4.08 | +0.02 (+2%) | 47,500 |
12 Dec 2022 | USD | 0.99 | 1.029 | 0.954 | 1 | 4 | -0.03 (-2.91%) | 169,300 |
9 Dec 2022 | USD | 1.02 | 1.05 | 1 | 1.03 | 4.12 | +0.01 (+0.98%) | 88,100 |
8 Dec 2022 | USD | 1.07 | 1.07 | 1 | 1.02 | 4.08 | -0.02 (-1.92%) | 476,900 |