Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2023 | USD | 1.39 | 1.7 | 1.34 | 1.44 | 1.44 | +0.05 (+3.60%) | 1,006,700 |
10 Jan 2023 | USD | 1.41 | 1.43 | 1.3 | 1.39 | 1.39 | +0.03 (+2.21%) | 291,600 |
9 Jan 2023 | USD | 1.28 | 1.47 | 1.28 | 1.36 | 1.36 | +0.13 (+10.57%) | 459,300 |
6 Jan 2023 | USD | 1.14 | 1.245 | 1.1 | 1.23 | 1.23 | +0.08 (+6.96%) | 384,500 |
5 Jan 2023 | USD | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 337,200 |
4 Jan 2023 | USD | 1.23 | 1.23 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 326,200 |
3 Jan 2023 | USD | 1.29 | 1.3 | 1.12 | 1.16 | 1.16 | -0.08 (-6.45%) | 612,100 |
30 Dec 2022 | USD | 1.28 | 1.29 | 1.178 | 1.24 | 1.24 | -0.04 (-3.13%) | 362,300 |
29 Dec 2022 | USD | 1.24 | 1.3 | 1.219 | 1.28 | 1.28 | +0.03 (+2.40%) | 387,000 |
28 Dec 2022 | USD | 1.27 | 1.3 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 294,000 |
27 Dec 2022 | USD | 1.4 | 1.405 | 1.22 | 1.27 | 1.27 | -0.16 (-11.19%) | 498,800 |
23 Dec 2022 | USD | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | -0.01 (-0.69%) | 188,100 |
22 Dec 2022 | USD | 1.56 | 1.57 | 1.37 | 1.44 | 1.44 | -0.12 (-7.69%) | 540,800 |
21 Dec 2022 | USD | 1.56 | 1.59 | 1.49 | 1.56 | 1.56 | +0.03 (+1.96%) | 417,900 |
20 Dec 2022 | USD | 1.52 | 1.6 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 345,800 |
19 Dec 2022 | USD | 1.69 | 1.69 | 1.53 | 1.53 | 1.53 | -0.12 (-7.27%) | 375,900 |
16 Dec 2022 | USD | 1.64 | 1.73 | 1.585 | 1.65 | 1.65 | -0.03 (-1.79%) | 855,500 |
15 Dec 2022 | USD | 1.69 | 1.76 | 1.66 | 1.68 | 1.68 | -0.06 (-3.45%) | 311,700 |
14 Dec 2022 | USD | 1.77 | 1.8 | 1.71 | 1.74 | 1.74 | -0.04 (-2.25%) | 309,100 |
13 Dec 2022 | USD | 1.78 | 1.955 | 1.76 | 1.78 | 1.78 | +0.06 (+3.49%) | 472,300 |
12 Dec 2022 | USD | 1.86 | 1.885 | 1.69 | 1.72 | 1.72 | -0.13 (-7.03%) | 484,200 |
9 Dec 2022 | USD | 1.87 | 1.95 | 1.81 | 1.85 | 1.85 | -0.02 (-1.07%) | 281,000 |
8 Dec 2022 | USD | 1.79 | 1.94 | 1.75 | 1.87 | 1.87 | +0.09 (+5.06%) | 297,800 |
7 Dec 2022 | USD | 1.87 | 1.92 | 1.78 | 1.78 | 1.78 | -0.09 (-4.81%) | 246,300 |
6 Dec 2022 | USD | 1.89 | 1.96 | 1.83 | 1.87 | 1.87 | -0.01 (-0.53%) | 237,400 |
5 Dec 2022 | USD | 2.05 | 2.07 | 1.88 | 1.88 | 1.88 | -0.16 (-7.84%) | 387,900 |
2 Dec 2022 | USD | 2.02 | 2.13 | 2 | 2.04 | 2.04 | -0.05 (-2.39%) | 330,900 |
1 Dec 2022 | USD | 2.12 | 2.23 | 2.06 | 2.09 | 2.09 | -0.03 (-1.42%) | 316,100 |
30 Nov 2022 | USD | 2.05 | 2.17 | 1.98 | 2.12 | 2.12 | +0.06 (+2.91%) | 2,457,800 |
29 Nov 2022 | USD | 1.97 | 2.075 | 1.97 | 2.06 | 2.06 | +0.07 (+3.52%) | 325,200 |