Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | USD | 1.8 | 1.83 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 160,700 |
11 Jan 2023 | USD | 1.8 | 1.81 | 1.796 | 1.8 | 1.8 | -0.02 (-1.10%) | 62,400 |
10 Jan 2023 | USD | 1.83 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 61,200 |
9 Jan 2023 | USD | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 123,100 |
6 Jan 2023 | USD | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 44,500 |
5 Jan 2023 | USD | 1.81 | 1.81 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 23,900 |
4 Jan 2023 | USD | 1.75 | 1.76 | 1.749 | 1.76 | 1.76 | 0.0 (0.0%) | 12,400 |
3 Jan 2023 | USD | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 20,200 |
30 Dec 2022 | USD | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 70,800 |
29 Dec 2022 | USD | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 124,000 |
28 Dec 2022 | USD | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 84,400 |
27 Dec 2022 | USD | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 54,600 |
23 Dec 2022 | USD | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 21,700 |
22 Dec 2022 | USD | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 35,300 |
21 Dec 2022 | USD | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 62,100 |
20 Dec 2022 | USD | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 126,400 |
19 Dec 2022 | USD | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 65,200 |
16 Dec 2022 | USD | 1.77 | 1.79 | 1.742 | 1.79 | 1.79 | +0.03 (+1.70%) | 124,700 |
15 Dec 2022 | USD | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 109,200 |
14 Dec 2022 | USD | 1.77 | 1.78 | 1.764 | 1.77 | 1.77 | -0.01 (-0.56%) | 66,800 |
13 Dec 2022 | USD | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 50,000 |
12 Dec 2022 | USD | 1.76 | 1.81 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 142,300 |
9 Dec 2022 | USD | 1.66 | 1.8 | 1.66 | 1.8 | 1.8 | +0.14 (+8.43%) | 72,600 |
8 Dec 2022 | USD | 1.82 | 1.83 | 1.43 | 1.66 | 1.66 | -0.17 (-9.29%) | 675,400 |
7 Dec 2022 | USD | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 49,800 |
6 Dec 2022 | USD | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 69,400 |
5 Dec 2022 | USD | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 100,600 |
2 Dec 2022 | USD | 1.83 | 1.84 | 1.825 | 1.83 | 1.83 | +0.01 (+0.55%) | 273,400 |
1 Dec 2022 | USD | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 483,900 |
30 Nov 2022 | USD | 1.84 | 1.85 | 1.815 | 1.82 | 1.82 | -0.01 (-0.55%) | 496,200 |