Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 1.33 | 1.387 | 1.305 | 1.33 | 1.33 | 0.0 (0.0%) | 121,700 |
26 Jan 2023 | USD | 1.32 | 1.36 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 91,400 |
25 Jan 2023 | USD | 1.42 | 1.46 | 1.283 | 1.32 | 1.32 | -0.13 (-8.97%) | 203,500 |
24 Jan 2023 | USD | 1.51 | 1.55 | 1.41 | 1.45 | 1.45 | -0.06 (-3.97%) | 113,700 |
23 Jan 2023 | USD | 1.52 | 1.569 | 1.495 | 1.51 | 1.51 | +0.01 (+0.67%) | 48,300 |
20 Jan 2023 | USD | 1.48 | 1.59 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 95,700 |
19 Jan 2023 | USD | 1.66 | 1.66 | 1.45 | 1.47 | 1.47 | -0.17 (-10.37%) | 350,300 |
18 Jan 2023 | USD | 1.5 | 1.65 | 1.5 | 1.64 | 1.64 | +0.15 (+10.07%) | 130,400 |
17 Jan 2023 | USD | 1.6 | 1.62 | 1.46 | 1.49 | 1.49 | -0.08 (-5.10%) | 254,800 |
13 Jan 2023 | USD | 1.61 | 1.66 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 146,600 |
12 Jan 2023 | USD | 1.61 | 1.63 | 1.52 | 1.61 | 1.61 | -0.02 (-1.23%) | 158,800 |
11 Jan 2023 | USD | 1.68 | 1.69 | 1.56 | 1.63 | 1.63 | -0.03 (-1.81%) | 189,300 |
10 Jan 2023 | USD | 1.59 | 1.71 | 1.57 | 1.66 | 1.66 | +0.05 (+3.11%) | 214,800 |
9 Jan 2023 | USD | 1.65 | 1.82 | 1.58 | 1.61 | 1.61 | -0.03 (-1.83%) | 442,400 |
6 Jan 2023 | USD | 1.42 | 1.65 | 1.42 | 1.64 | 1.64 | +0.21 (+14.69%) | 446,000 |
5 Jan 2023 | USD | 1.53 | 1.58 | 1.41 | 1.43 | 1.43 | -0.05 (-3.38%) | 431,200 |
4 Jan 2023 | USD | 1.25 | 1.48 | 1.22 | 1.48 | 1.48 | +0.265 (+21.81%) | 504,300 |
3 Jan 2023 | USD | 1.1 | 1.22 | 1.09 | 1.215 | 1.215 | +0.095 (+8.48%) | 356,900 |
30 Dec 2022 | USD | 1.09 | 1.16 | 1.07 | 1.12 | 1.12 | +0.03 (+2.75%) | 305,600 |
29 Dec 2022 | USD | 1.05 | 1.11 | 1.04 | 1.09 | 1.09 | +0.04 (+3.81%) | 290,100 |
28 Dec 2022 | USD | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 208,600 |
27 Dec 2022 | USD | 1.16 | 1.17 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 393,800 |
23 Dec 2022 | USD | 1.1 | 1.15 | 1.05 | 1.14 | 1.14 | +0.06 (+5.56%) | 467,800 |
22 Dec 2022 | USD | 1 | 1.13 | 0.998 | 1.08 | 1.08 | +0.08 (+8%) | 1,247,500 |
21 Dec 2022 | USD | 1.03 | 1.04 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 469,300 |
20 Dec 2022 | USD | 1.06 | 1.13 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 200,300 |
19 Dec 2022 | USD | 1.13 | 1.15 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 160,700 |
16 Dec 2022 | USD | 1.16 | 1.2 | 1.08 | 1.1 | 1.1 | -0.11 (-9.09%) | 650,500 |
15 Dec 2022 | USD | 1.15 | 1.21 | 1.14 | 1.21 | 1.21 | +0.04 (+3.42%) | 102,100 |
14 Dec 2022 | USD | 1.25 | 1.273 | 1.12 | 1.17 | 1.17 | -0.08 (-6.40%) | 190,200 |