Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 1.2 | 1.3 | 1.2 | 1.28 | 1.28 | +0.066 (+5.44%) | 19,900 |
18 Jan 2023 | USD | 1.3 | 1.3 | 1.18 | 1.214 | 1.214 | -0.028 (-2.25%) | 31,300 |
17 Jan 2023 | USD | 1.303 | 1.33 | 1.23 | 1.242 | 1.242 | -0.078 (-5.91%) | 102,900 |
13 Jan 2023 | USD | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -0.05 (-3.65%) | 81,200 |
12 Jan 2023 | USD | 1.351 | 1.37 | 1.351 | 1.37 | 1.37 | +0.02 (+1.48%) | 1,200 |
11 Jan 2023 | USD | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 17,300 |
10 Jan 2023 | USD | 1.299 | 1.38 | 1.299 | 1.38 | 1.38 | +0.07 (+5.34%) | 8,600 |
9 Jan 2023 | USD | 1.38 | 1.39 | 1.298 | 1.31 | 1.31 | +0.03 (+2.34%) | 27,900 |
6 Jan 2023 | USD | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | +0.06 (+4.92%) | 16,000 |
5 Jan 2023 | USD | 1.4 | 1.4 | 1.195 | 1.22 | 1.22 | -0.1 (-7.58%) | 22,900 |
4 Jan 2023 | USD | 1.361 | 1.361 | 1.25 | 1.32 | 1.32 | -0.09 (-6.38%) | 40,200 |
3 Jan 2023 | USD | 1.65 | 1.65 | 1.388 | 1.41 | 1.41 | -0.12 (-7.84%) | 43,500 |
30 Dec 2022 | USD | 1.51 | 1.59 | 1.41 | 1.53 | 1.53 | +0.066 (+4.51%) | 41,100 |
29 Dec 2022 | USD | 1.27 | 1.48 | 1.266 | 1.464 | 1.464 | +0.244 (+20%) | 91,300 |
28 Dec 2022 | USD | 1.176 | 1.25 | 1.15 | 1.22 | 1.22 | +0.089 (+7.87%) | 96,300 |
27 Dec 2022 | USD | 1.173 | 1.173 | 1.12 | 1.131 | 1.131 | -0.019 (-1.65%) | 10,400 |
23 Dec 2022 | USD | 1.224 | 1.23 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 31,800 |
22 Dec 2022 | USD | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -0.049 (-4.09%) | 33,400 |
21 Dec 2022 | USD | 1.193 | 1.232 | 1.18 | 1.199 | 1.199 | +0.039 (+3.36%) | 38,600 |
20 Dec 2022 | USD | 1.2 | 1.2 | 1.15 | 1.16 | 1.16 | -0.015 (-1.28%) | 16,300 |
19 Dec 2022 | USD | 1.18 | 1.25 | 1.16 | 1.175 | 1.175 | +0.036 (+3.16%) | 40,200 |
16 Dec 2022 | USD | 1.15 | 1.15 | 1.106 | 1.139 | 1.139 | -0.001 (-0.09%) | 15,100 |
15 Dec 2022 | USD | 1.2 | 1.24 | 1.14 | 1.14 | 1.14 | -0.07 (-5.79%) | 41,400 |
14 Dec 2022 | USD | 1.25 | 1.251 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 28,800 |
13 Dec 2022 | USD | 1.21 | 1.27 | 1.19 | 1.21 | 1.21 | +0.05 (+4.31%) | 42,100 |
12 Dec 2022 | USD | 1.065 | 1.2 | 1.065 | 1.16 | 1.16 | +0.138 (+13.50%) | 78,900 |
9 Dec 2022 | USD | 1.01 | 1.022 | 1.01 | 1.022 | 1.022 | +0.002 (+0.20%) | 8,500 |
8 Dec 2022 | USD | 1.008 | 1.02 | 1.008 | 1.02 | 1.02 | +0.02 (+2%) | 17,900 |
7 Dec 2022 | USD | 1 | 1.012 | 1 | 1 | 1 | -0.009 (-0.89%) | 19,600 |
6 Dec 2022 | USD | 1.01 | 1.03 | 0.997 | 1.009 | 1.009 | -0.023 (-2.23%) | 21,400 |