Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.18 | 1.21 | 1.17 | 1.17 | 11.7 | -0.02 (-1.68%) | 345,300 |
25 Jan 2023 | USD | 1.19 | 1.19 | 1.17 | 1.19 | 11.9 | 0.0 (0.0%) | 220,000 |
24 Jan 2023 | USD | 1.2 | 1.22 | 1.19 | 1.19 | 11.9 | -0.03 (-2.46%) | 283,400 |
23 Jan 2023 | USD | 1.23 | 1.24 | 1.2 | 1.22 | 12.2 | -0.01 (-0.81%) | 311,500 |
20 Jan 2023 | USD | 1.18 | 1.23 | 1.18 | 1.23 | 12.3 | +0.04 (+3.36%) | 235,600 |
19 Jan 2023 | USD | 1.185 | 1.2 | 1.15 | 1.19 | 11.9 | -0.02 (-1.65%) | 305,700 |
18 Jan 2023 | USD | 1.23 | 1.27 | 1.2 | 1.21 | 12.1 | -0.02 (-1.63%) | 309,700 |
17 Jan 2023 | USD | 1.2 | 1.25 | 1.2 | 1.23 | 12.3 | +0.01 (+0.82%) | 190,200 |
13 Jan 2023 | USD | 1.23 | 1.26 | 1.21 | 1.22 | 12.2 | -0.02 (-1.61%) | 273,700 |
12 Jan 2023 | USD | 1.2 | 1.25 | 1.17 | 1.24 | 12.4 | +0.06 (+5.08%) | 388,400 |
11 Jan 2023 | USD | 1.19 | 1.19 | 1.16 | 1.18 | 11.8 | 0.0 (0.0%) | 591,400 |
10 Jan 2023 | USD | 1.18 | 1.2 | 1.16 | 1.18 | 11.8 | -0.01 (-0.84%) | 384,400 |
9 Jan 2023 | USD | 1.19 | 1.25 | 1.18 | 1.19 | 11.9 | +0.01 (+0.85%) | 644,300 |
6 Jan 2023 | USD | 1.12 | 1.19 | 1.11 | 1.18 | 11.8 | +0.06 (+5.36%) | 393,500 |
5 Jan 2023 | USD | 1.13 | 1.15 | 1.11 | 1.12 | 11.2 | 0.0 (0.0%) | 296,300 |
4 Jan 2023 | USD | 1.11 | 1.15 | 1.06 | 1.12 | 11.2 | +0.03 (+2.75%) | 534,400 |
3 Jan 2023 | USD | 1.13 | 1.155 | 1.06 | 1.09 | 10.9 | -0.03 (-2.68%) | 686,200 |
30 Dec 2022 | USD | 1.07 | 1.14 | 1.06 | 1.12 | 11.2 | +0.04 (+3.70%) | 794,400 |
29 Dec 2022 | USD | 1.05 | 1.099 | 1.05 | 1.08 | 10.8 | +0.03 (+2.86%) | 586,900 |
28 Dec 2022 | USD | 1.09 | 1.1 | 1.05 | 1.05 | 10.5 | -0.06 (-5.41%) | 583,100 |
27 Dec 2022 | USD | 1.12 | 1.14 | 1.08 | 1.11 | 11.1 | -0.01 (-0.89%) | 524,100 |
23 Dec 2022 | USD | 1.13 | 1.16 | 1.05 | 1.12 | 11.2 | -0.01 (-0.88%) | 964,500 |
22 Dec 2022 | USD | 1.16 | 1.16 | 1.12 | 1.13 | 11.3 | -0.05 (-4.24%) | 348,900 |
21 Dec 2022 | USD | 1.14 | 1.2 | 1.12 | 1.18 | 11.8 | +0.03 (+2.61%) | 507,400 |
20 Dec 2022 | USD | 1.13 | 1.15 | 1.1 | 1.15 | 11.5 | +0.03 (+2.68%) | 477,200 |
19 Dec 2022 | USD | 1.15 | 1.18 | 1.102 | 1.12 | 11.2 | -0.03 (-2.61%) | 452,100 |
16 Dec 2022 | USD | 1.16 | 1.2 | 1.15 | 1.15 | 11.5 | -0.03 (-2.54%) | 670,700 |
15 Dec 2022 | USD | 1.25 | 1.26 | 1.16 | 1.18 | 11.8 | -0.07 (-5.60%) | 943,700 |
14 Dec 2022 | USD | 1.26 | 1.3 | 1.24 | 1.25 | 12.5 | -0.01 (-0.79%) | 590,800 |
13 Dec 2022 | USD | 1.35 | 1.35 | 1.25 | 1.26 | 12.6 | -0.07 (-5.26%) | 952,900 |