Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 1.9 | 1.9 | 1.65 | 1.71 | 1.71 | -0.2 (-10.47%) | 608,100 |
18 Jan 2023 | USD | 1.59 | 1.92 | 1.56 | 1.91 | 1.91 | +0.35 (+22.44%) | 1,247,500 |
17 Jan 2023 | USD | 1.57 | 1.6 | 1.54 | 1.56 | 1.56 | +0.03 (+1.96%) | 207,000 |
13 Jan 2023 | USD | 1.61 | 1.64 | 1.52 | 1.53 | 1.53 | -0.07 (-4.38%) | 304,800 |
12 Jan 2023 | USD | 1.5 | 1.63 | 1.48 | 1.6 | 1.6 | +0.11 (+7.38%) | 392,000 |
11 Jan 2023 | USD | 1.51 | 1.54 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 142,500 |
10 Jan 2023 | USD | 1.48 | 1.51 | 1.44 | 1.5 | 1.5 | +0.02 (+1.35%) | 222,600 |
9 Jan 2023 | USD | 1.47 | 1.52 | 1.47 | 1.48 | 1.48 | +0.03 (+2.07%) | 105,900 |
6 Jan 2023 | USD | 1.54 | 1.55 | 1.44 | 1.45 | 1.45 | -0.09 (-5.84%) | 278,300 |
5 Jan 2023 | USD | 1.56 | 1.57 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 166,400 |
4 Jan 2023 | USD | 1.49 | 1.59 | 1.49 | 1.55 | 1.55 | +0.07 (+4.73%) | 293,200 |
3 Jan 2023 | USD | 1.38 | 1.49 | 1.38 | 1.48 | 1.48 | +0.08 (+5.71%) | 257,500 |
30 Dec 2022 | USD | 1.35 | 1.4 | 1.3 | 1.4 | 1.4 | +0.04 (+2.94%) | 312,100 |
29 Dec 2022 | USD | 1.29 | 1.39 | 1.28 | 1.36 | 1.36 | +0.07 (+5.43%) | 235,700 |
28 Dec 2022 | USD | 1.27 | 1.34 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 358,000 |
27 Dec 2022 | USD | 1.28 | 1.3 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 343,600 |
23 Dec 2022 | USD | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 85,200 |
22 Dec 2022 | USD | 1.22 | 1.29 | 1.22 | 1.27 | 1.27 | +0.05 (+4.10%) | 219,000 |
21 Dec 2022 | USD | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 121,300 |
20 Dec 2022 | USD | 1.25 | 1.33 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 374,300 |
19 Dec 2022 | USD | 1.31 | 1.33 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 279,200 |
16 Dec 2022 | USD | 1.38 | 1.43 | 1.31 | 1.32 | 1.32 | -0.08 (-5.71%) | 217,200 |
15 Dec 2022 | USD | 1.4 | 1.44 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 135,500 |
14 Dec 2022 | USD | 1.41 | 1.44 | 1.36 | 1.41 | 1.41 | +0.02 (+1.44%) | 162,300 |
13 Dec 2022 | USD | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | +0.05 (+3.73%) | 83,900 |
12 Dec 2022 | USD | 1.35 | 1.39 | 1.33 | 1.34 | 1.34 | -0.09 (-6.29%) | 309,600 |
9 Dec 2022 | USD | 1.46 | 1.51 | 1.4 | 1.43 | 1.43 | -0.04 (-2.72%) | 46,600 |
8 Dec 2022 | USD | 1.41 | 1.5 | 1.4 | 1.47 | 1.47 | +0.05 (+3.52%) | 95,300 |
7 Dec 2022 | USD | 1.52 | 1.52 | 1.41 | 1.42 | 1.42 | -0.07 (-4.70%) | 156,700 |
6 Dec 2022 | USD | 1.55 | 1.55 | 1.46 | 1.49 | 1.49 | -0.07 (-4.49%) | 177,800 |