Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | USD | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | +0.01 (+1.08%) | 6,900 |
23 Jan 2023 | USD | 0.92 | 0.94 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 25,700 |
20 Jan 2023 | USD | 0.9 | 0.9 | 0.87 | 0.9 | 0.9 | +0.02 (+2.27%) | 12,700 |
19 Jan 2023 | USD | 0.9 | 0.93 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 51,100 |
18 Jan 2023 | USD | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 8,900 |
17 Jan 2023 | USD | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | +0.02 (+2.20%) | 14,200 |
13 Jan 2023 | USD | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 6,700 |
12 Jan 2023 | USD | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -0.02 (-2.15%) | 44,900 |
11 Jan 2023 | USD | 0.9 | 0.94 | 0.9 | 0.93 | 0.93 | +0.02 (+2.20%) | 13,900 |
10 Jan 2023 | USD | 0.9 | 0.93 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 14,900 |
9 Jan 2023 | USD | 0.87 | 0.9 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 8,800 |
6 Jan 2023 | USD | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 1,900 |
5 Jan 2023 | USD | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | 0.0 (0.0%) | 1,700 |
4 Jan 2023 | USD | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | +0.01 (+1.16%) | 25,600 |
3 Jan 2023 | USD | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -0.06 (-6.52%) | 6,000 |
30 Dec 2022 | USD | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | -0.03 (-3.16%) | 3,500 |
29 Dec 2022 | USD | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | -0.01 (-1.04%) | 9,500 |
28 Dec 2022 | USD | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | +0.08 (+9.09%) | 4,600 |
27 Dec 2022 | USD | 0.87 | 0.91 | 0.87 | 0.88 | 0.88 | -0.03 (-3.30%) | 8,900 |
23 Dec 2022 | USD | 0.95 | 0.98 | 0.91 | 0.91 | 0.91 | -0.069 (-7.05%) | 40,800 |
22 Dec 2022 | USD | 0.979 | 0.979 | 0.979 | 0.979 | 0.979 | +0.022 (+2.30%) | 15,486 |
21 Dec 2022 | USD | 0.957 | 0.957 | 0.957 | 0.957 | 0.957 | +0.02 (+2.13%) | 9,976 |
20 Dec 2022 | USD | 0.937 | 0.937 | 0.937 | 0.937 | 0.937 | +0.045 (+5.04%) | 66,499 |
19 Dec 2022 | USD | 0.892 | 0.892 | 0.892 | 0.892 | 0.892 | +0.062 (+7.47%) | 18,196 |
16 Dec 2022 | USD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 3,500 |
15 Dec 2022 | USD | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 12,100 |
14 Dec 2022 | USD | 0.75 | 0.83 | 0.75 | 0.83 | 0.83 | +0.07 (+9.21%) | 188,700 |
13 Dec 2022 | USD | 0.8 | 0.8 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 41,300 |
12 Dec 2022 | USD | 0.8 | 0.8 | 0.77 | 0.79 | 0.79 | -0.04 (-4.82%) | 73,900 |
9 Dec 2022 | USD | 0.79 | 0.83 | 0.77 | 0.83 | 0.83 | +0.04 (+5.06%) | 3,300 |