Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | USD | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 39,300 |
19 Jan 2023 | USD | 1.27 | 1.27 | 1.073 | 1.14 | 1.14 | -0.1 (-8.06%) | 108,800 |
18 Jan 2023 | USD | 1.16 | 1.31 | 1.16 | 1.24 | 1.24 | +0.15 (+13.76%) | 277,900 |
17 Jan 2023 | USD | 1.03 | 1.12 | 1.03 | 1.09 | 1.09 | 0.0 (0.0%) | 57,100 |
13 Jan 2023 | USD | 1.08 | 1.14 | 1.02 | 1.09 | 1.09 | +0.016 (+1.49%) | 43,800 |
12 Jan 2023 | USD | 1.1 | 1.127 | 1.06 | 1.074 | 1.074 | -0.026 (-2.36%) | 32,500 |
11 Jan 2023 | USD | 1.15 | 1.16 | 1.07 | 1.1 | 1.1 | -0.015 (-1.35%) | 65,800 |
10 Jan 2023 | USD | 1.12 | 1.15 | 1.1 | 1.115 | 1.115 | -0.045 (-3.88%) | 37,800 |
9 Jan 2023 | USD | 1.21 | 1.23 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 84,700 |
6 Jan 2023 | USD | 1.16 | 1.19 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 16,400 |
5 Jan 2023 | USD | 1.16 | 1.2 | 1.09 | 1.16 | 1.16 | -0.01 (-0.85%) | 27,400 |
4 Jan 2023 | USD | 1.26 | 1.26 | 1.09 | 1.17 | 1.17 | -0.02 (-1.68%) | 130,300 |
3 Jan 2023 | USD | 1.3 | 1.3 | 1.11 | 1.19 | 1.19 | -0.07 (-5.56%) | 38,900 |
30 Dec 2022 | USD | 1.22 | 1.3 | 1.17 | 1.26 | 1.26 | +0.05 (+4.13%) | 86,400 |
29 Dec 2022 | USD | 1.23 | 1.268 | 1.13 | 1.21 | 1.21 | +0.03 (+2.54%) | 72,200 |
28 Dec 2022 | USD | 1.17 | 1.21 | 1.1 | 1.18 | 1.18 | -0.01 (-0.84%) | 77,700 |
27 Dec 2022 | USD | 1.21 | 1.25 | 1.02 | 1.19 | 1.19 | -0.03 (-2.46%) | 215,100 |
23 Dec 2022 | USD | 1.12 | 1.25 | 1.12 | 1.22 | 1.22 | +0.103 (+9.22%) | 144,200 |
22 Dec 2022 | USD | 1.18 | 1.22 | 1.04 | 1.117 | 1.117 | -0.053 (-4.53%) | 123,300 |
21 Dec 2022 | USD | 1.12 | 1.3 | 1.12 | 1.17 | 1.17 | +0.05 (+4.46%) | 249,800 |
20 Dec 2022 | USD | 0.99 | 1.13 | 0.941 | 1.12 | 1.12 | +0.215 (+23.76%) | 163,600 |
19 Dec 2022 | USD | 1.44 | 1.46 | 0.901 | 0.905 | 0.905 | -0.405 (-30.92%) | 591,500 |
16 Dec 2022 | USD | 1.84 | 1.87 | 1.31 | 1.31 | 1.31 | -0.47 (-26.40%) | 964,000 |
15 Dec 2022 | USD | 1.46 | 1.98 | 1.39 | 1.78 | 1.78 | +0.34 (+23.61%) | 707,500 |
14 Dec 2022 | USD | 1.37 | 1.44 | 1.32 | 1.44 | 1.44 | +0.07 (+5.11%) | 118,700 |
13 Dec 2022 | USD | 1.28 | 1.479 | 1.21 | 1.37 | 1.37 | -0.06 (-4.20%) | 323,600 |
12 Dec 2022 | USD | 1.58 | 1.61 | 1.31 | 1.43 | 1.43 | +0.11 (+8.33%) | 2,100,700 |
9 Dec 2022 | USD | 1.27 | 1.39 | 1.27 | 1.32 | 1.32 | +0.1 (+8.20%) | 185,500 |
8 Dec 2022 | USD | 1.47 | 1.5 | 1.13 | 1.22 | 1.22 | -0.17 (-12.23%) | 292,300 |
7 Dec 2022 | USD | 1.44 | 1.45 | 1.06 | 1.39 | 1.39 | +0.05 (+3.73%) | 343,100 |