Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.39 | 1.48 | 1.39 | 1.416 | 21.24 | +0.031 (+2.24%) | 9,900 |
25 Jan 2023 | USD | 1.397 | 1.4 | 1.35 | 1.385 | 20.775 | -0.015 (-1.07%) | 7,700 |
24 Jan 2023 | USD | 1.44 | 1.44 | 1.36 | 1.4 | 21 | -0.016 (-1.13%) | 4,600 |
23 Jan 2023 | USD | 1.39 | 1.42 | 1.35 | 1.416 | 21.24 | -0.004 (-0.28%) | 14,100 |
20 Jan 2023 | USD | 1.45 | 1.45 | 1.35 | 1.42 | 21.3 | +0.02 (+1.43%) | 7,000 |
19 Jan 2023 | USD | 1.42 | 1.43 | 1.39 | 1.4 | 21 | -0.02 (-1.41%) | 10,600 |
18 Jan 2023 | USD | 1.43 | 1.43 | 1.324 | 1.42 | 21.3 | +0.02 (+1.43%) | 11,400 |
17 Jan 2023 | USD | 1.402 | 1.402 | 1.38 | 1.4 | 21 | +0.002 (+0.14%) | 2,500 |
13 Jan 2023 | USD | 1.33 | 1.435 | 1.33 | 1.398 | 20.97 | -0.071 (-4.83%) | 25,500 |
12 Jan 2023 | USD | 1.43 | 1.469 | 1.39 | 1.469 | 22.035 | -0.011 (-0.74%) | 30,600 |
11 Jan 2023 | USD | 1.45 | 1.49 | 1.41 | 1.48 | 22.2 | +0.01 (+0.68%) | 11,300 |
10 Jan 2023 | USD | 1.462 | 1.47 | 1.42 | 1.47 | 22.05 | 0.0 (0.0%) | 6,700 |
9 Jan 2023 | USD | 1.46 | 1.49 | 1.41 | 1.47 | 22.05 | -0.03 (-2%) | 15,400 |
6 Jan 2023 | USD | 1.43 | 1.5 | 1.415 | 1.5 | 22.5 | +0.07 (+4.90%) | 8,900 |
5 Jan 2023 | USD | 1.43 | 1.44 | 1.381 | 1.43 | 21.45 | -0.017 (-1.17%) | 12,100 |
4 Jan 2023 | USD | 1.51 | 1.51 | 1.354 | 1.447 | 21.705 | -0.053 (-3.53%) | 37,000 |
3 Jan 2023 | USD | 1.47 | 1.5 | 1.47 | 1.5 | 22.5 | 0.0 (0.0%) | 2,800 |
30 Dec 2022 | USD | 1.49 | 1.5 | 1.46 | 1.5 | 22.5 | 0.0 (0.0%) | 6,800 |
29 Dec 2022 | USD | 1.447 | 1.5 | 1.437 | 1.5 | 22.5 | +0.04 (+2.74%) | 14,100 |
28 Dec 2022 | USD | 1.47 | 1.47 | 1.43 | 1.46 | 21.9 | -0.01 (-0.68%) | 9,000 |
27 Dec 2022 | USD | 1.5 | 1.53 | 1.43 | 1.47 | 22.05 | -0.03 (-2%) | 17,600 |
23 Dec 2022 | USD | 1.49 | 1.5 | 1.44 | 1.5 | 22.5 | +0.01 (+0.67%) | 9,800 |
22 Dec 2022 | USD | 1.49 | 1.49 | 1.47 | 1.49 | 22.35 | +0.016 (+1.09%) | 7,400 |
21 Dec 2022 | USD | 1.43 | 1.48 | 1.43 | 1.474 | 22.11 | +0.004 (+0.27%) | 11,700 |
20 Dec 2022 | USD | 1.4 | 1.49 | 1.4 | 1.47 | 22.05 | +0.003 (+0.20%) | 11,800 |
19 Dec 2022 | USD | 1.4 | 1.467 | 1.378 | 1.467 | 22.005 | -0.003 (-0.20%) | 9,000 |
16 Dec 2022 | USD | 1.47 | 1.47 | 1.42 | 1.47 | 22.05 | +0.02 (+1.38%) | 5,600 |
15 Dec 2022 | USD | 1.46 | 1.49 | 1.413 | 1.45 | 21.75 | -0.01 (-0.68%) | 16,200 |
14 Dec 2022 | USD | 1.376 | 1.46 | 1.376 | 1.46 | 21.9 | 0.0 (0.0%) | 9,900 |
13 Dec 2022 | USD | 1.447 | 1.46 | 1.378 | 1.46 | 21.9 | +0.03 (+2.10%) | 33,300 |