Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 0.8 | 0.84 | 0.8 | 0.828 | 0.828 | -0.002 (-0.24%) | 94,700 |
26 Jan 2023 | USD | 0.82 | 0.839 | 0.81 | 0.83 | 0.83 | +0.027 (+3.36%) | 71,300 |
25 Jan 2023 | USD | 0.79 | 0.83 | 0.79 | 0.803 | 0.803 | +0.013 (+1.65%) | 54,700 |
24 Jan 2023 | USD | 0.805 | 0.84 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 119,500 |
23 Jan 2023 | USD | 0.855 | 0.855 | 0.78 | 0.8 | 0.8 | -0.074 (-8.47%) | 409,800 |
20 Jan 2023 | USD | 0.83 | 0.91 | 0.81 | 0.874 | 0.874 | +0.024 (+2.82%) | 189,000 |
19 Jan 2023 | USD | 0.9 | 0.9 | 0.825 | 0.85 | 0.85 | -0.035 (-3.95%) | 116,300 |
18 Jan 2023 | USD | 0.87 | 0.937 | 0.87 | 0.885 | 0.885 | 0.0 (0.0%) | 65,000 |
17 Jan 2023 | USD | 0.883 | 0.935 | 0.88 | 0.885 | 0.885 | -0.025 (-2.75%) | 96,800 |
13 Jan 2023 | USD | 0.89 | 0.915 | 0.84 | 0.91 | 0.91 | +0.014 (+1.56%) | 236,700 |
12 Jan 2023 | USD | 0.855 | 0.9 | 0.848 | 0.896 | 0.896 | +0.048 (+5.66%) | 39,200 |
11 Jan 2023 | USD | 0.87 | 0.893 | 0.84 | 0.848 | 0.848 | -0.018 (-2.08%) | 65,200 |
10 Jan 2023 | USD | 0.85 | 0.87 | 0.84 | 0.866 | 0.866 | +0.016 (+1.88%) | 36,600 |
9 Jan 2023 | USD | 0.879 | 0.92 | 0.84 | 0.85 | 0.85 | -0.009 (-1.05%) | 128,300 |
6 Jan 2023 | USD | 0.87 | 0.92 | 0.84 | 0.859 | 0.859 | -0.001 (-0.12%) | 160,100 |
5 Jan 2023 | USD | 0.93 | 0.94 | 0.859 | 0.86 | 0.86 | -0.062 (-6.72%) | 224,300 |
4 Jan 2023 | USD | 0.85 | 0.93 | 0.84 | 0.922 | 0.922 | +0.055 (+6.34%) | 82,100 |
3 Jan 2023 | USD | 0.825 | 0.87 | 0.82 | 0.867 | 0.867 | +0.017 (+2.00%) | 93,300 |
30 Dec 2022 | USD | 0.77 | 0.872 | 0.77 | 0.85 | 0.85 | +0.07 (+8.97%) | 61,000 |
29 Dec 2022 | USD | 0.79 | 0.808 | 0.77 | 0.78 | 0.78 | -0.006 (-0.76%) | 52,100 |
28 Dec 2022 | USD | 0.79 | 0.81 | 0.76 | 0.786 | 0.786 | +0.009 (+1.16%) | 36,500 |
27 Dec 2022 | USD | 0.82 | 0.82 | 0.77 | 0.777 | 0.777 | -0.057 (-6.83%) | 93,100 |
23 Dec 2022 | USD | 0.827 | 0.86 | 0.827 | 0.834 | 0.834 | +0.009 (+1.09%) | 144,400 |
22 Dec 2022 | USD | 0.82 | 0.86 | 0.8 | 0.825 | 0.825 | +0.013 (+1.60%) | 87,400 |
21 Dec 2022 | USD | 0.79 | 0.864 | 0.786 | 0.812 | 0.812 | +0.032 (+4.10%) | 140,100 |
20 Dec 2022 | USD | 0.81 | 0.83 | 0.725 | 0.78 | 0.78 | -0.03 (-3.70%) | 162,100 |
19 Dec 2022 | USD | 0.87 | 0.87 | 0.8 | 0.81 | 0.81 | -0.05 (-5.81%) | 82,900 |
16 Dec 2022 | USD | 0.82 | 0.877 | 0.8 | 0.86 | 0.86 | +0.021 (+2.50%) | 181,400 |
15 Dec 2022 | USD | 0.81 | 0.839 | 0.804 | 0.839 | 0.839 | +0.039 (+4.88%) | 106,300 |
14 Dec 2022 | USD | 0.767 | 0.848 | 0.767 | 0.8 | 0.8 | +0.029 (+3.76%) | 159,200 |