Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 113,600 |
25 Jan 2023 | USD | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 40,200 |
24 Jan 2023 | USD | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 489,400 |
23 Jan 2023 | USD | 1.387 | 1.4 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 94,500 |
20 Jan 2023 | USD | 1.38 | 1.41 | 1.375 | 1.4 | 1.4 | +0.05 (+3.70%) | 47,700 |
19 Jan 2023 | USD | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | -0.03 (-2.17%) | 35,400 |
18 Jan 2023 | USD | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 69,300 |
17 Jan 2023 | USD | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -0.03 (-2.17%) | 32,500 |
13 Jan 2023 | USD | 1.375 | 1.38 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 108,700 |
12 Jan 2023 | USD | 1.35 | 1.36 | 1.345 | 1.35 | 1.35 | +0.02 (+1.50%) | 30,800 |
11 Jan 2023 | USD | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 46,700 |
10 Jan 2023 | USD | 1.338 | 1.36 | 1.33 | 1.36 | 1.36 | +0.04 (+3.03%) | 49,400 |
9 Jan 2023 | USD | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 72,600 |
6 Jan 2023 | USD | 1.325 | 1.34 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 72,000 |
5 Jan 2023 | USD | 1.31 | 1.33 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 74,000 |
4 Jan 2023 | USD | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | +0.01 (+0.77%) | 91,600 |
3 Jan 2023 | USD | 1.28 | 1.31 | 1.28 | 1.3 | 1.3 | +0.05 (+4%) | 33,000 |
30 Dec 2022 | USD | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 67,600 |
29 Dec 2022 | USD | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 53,000 |
28 Dec 2022 | USD | 1.244 | 1.26 | 1.23 | 1.24 | 1.24 | -0.005 (-0.40%) | 60,600 |
27 Dec 2022 | USD | 1.23 | 1.25 | 1.23 | 1.245 | 1.245 | +0.005 (+0.40%) | 37,000 |
23 Dec 2022 | USD | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | +0.005 (+0.40%) | 52,800 |
22 Dec 2022 | USD | 1.235 | 1.25 | 1.22 | 1.235 | 1.235 | +0.003 (+0.24%) | 35,600 |
21 Dec 2022 | USD | 1.24 | 1.25 | 1.23 | 1.232 | 1.232 | +0.012 (+0.98%) | 82,100 |
20 Dec 2022 | USD | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | +0.01 (+0.83%) | 116,500 |
19 Dec 2022 | USD | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 61,700 |
16 Dec 2022 | USD | 1.2 | 1.21 | 1.19 | 1.21 | 1.21 | +0.08 (+7.08%) | 133,500 |
15 Dec 2022 | USD | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 65,700 |
14 Dec 2022 | USD | 1.15 | 1.209 | 1.14 | 1.16 | 1.16 | +0.04 (+3.57%) | 91,800 |
13 Dec 2022 | USD | 1.134 | 1.134 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 93,500 |