Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 0.82 | 0.87 | 0.82 | 0.83 | 6.64 | 0.0 (0.0%) | 38,600 |
18 Jan 2023 | USD | 0.87 | 0.88 | 0.83 | 0.83 | 6.64 | -0.02 (-2.35%) | 19,600 |
17 Jan 2023 | USD | 0.82 | 0.86 | 0.82 | 0.85 | 6.8 | +0.03 (+3.66%) | 59,900 |
13 Jan 2023 | USD | 0.83 | 0.84 | 0.8 | 0.82 | 6.56 | -0.02 (-2.38%) | 56,400 |
12 Jan 2023 | USD | 0.88 | 0.9 | 0.82 | 0.84 | 6.72 | -0.04 (-4.55%) | 129,800 |
11 Jan 2023 | USD | 0.84 | 0.89 | 0.83 | 0.88 | 7.04 | +0.04 (+4.76%) | 47,700 |
10 Jan 2023 | USD | 0.78 | 0.84 | 0.78 | 0.84 | 6.72 | +0.05 (+6.33%) | 68,600 |
9 Jan 2023 | USD | 0.73 | 0.8 | 0.73 | 0.79 | 6.32 | +0.05 (+6.76%) | 64,200 |
6 Jan 2023 | USD | 0.74 | 0.77 | 0.73 | 0.74 | 5.92 | +0.01 (+1.37%) | 100,400 |
5 Jan 2023 | USD | 0.73 | 0.77 | 0.72 | 0.73 | 5.84 | -0.02 (-2.67%) | 118,700 |
4 Jan 2023 | USD | 0.76 | 0.76 | 0.73 | 0.75 | 6 | 0.0 (0.0%) | 103,800 |
3 Jan 2023 | USD | 0.75 | 0.79 | 0.72 | 0.75 | 6 | -0.03 (-3.85%) | 138,400 |
30 Dec 2022 | USD | 0.77 | 0.8 | 0.77 | 0.78 | 6.24 | -0.01 (-1.27%) | 184,900 |
29 Dec 2022 | USD | 0.76 | 0.79 | 0.75 | 0.79 | 6.32 | +0.02 (+2.60%) | 111,300 |
28 Dec 2022 | USD | 0.84 | 0.84 | 0.76 | 0.77 | 6.16 | -0.07 (-8.33%) | 243,700 |
27 Dec 2022 | USD | 0.8 | 0.87 | 0.8 | 0.84 | 6.72 | +0.02 (+2.44%) | 73,400 |
23 Dec 2022 | USD | 0.8 | 0.82 | 0.8 | 0.82 | 6.56 | +0.03 (+3.80%) | 48,400 |
22 Dec 2022 | USD | 0.82 | 0.84 | 0.77 | 0.79 | 6.32 | -0.03 (-3.66%) | 84,300 |
21 Dec 2022 | USD | 0.8 | 0.84 | 0.78 | 0.82 | 6.56 | +0.04 (+5.13%) | 40,000 |
20 Dec 2022 | USD | 0.77 | 0.82 | 0.77 | 0.78 | 6.24 | +0.01 (+1.30%) | 151,400 |
19 Dec 2022 | USD | 0.82 | 0.83 | 0.77 | 0.77 | 6.16 | -0.06 (-7.23%) | 191,800 |
16 Dec 2022 | USD | 0.81 | 0.84 | 0.8 | 0.83 | 6.64 | 0.0 (0.0%) | 73,400 |
15 Dec 2022 | USD | 0.85 | 0.88 | 0.81 | 0.83 | 6.64 | -0.03 (-3.49%) | 123,400 |
14 Dec 2022 | USD | 0.89 | 0.9 | 0.85 | 0.86 | 6.88 | -0.03 (-3.37%) | 67,900 |
13 Dec 2022 | USD | 0.92 | 0.92 | 0.88 | 0.89 | 7.12 | 0.0 (0.0%) | 73,900 |
12 Dec 2022 | USD | 0.89 | 0.92 | 0.87 | 0.89 | 7.12 | +0.01 (+1.14%) | 20,000 |
9 Dec 2022 | USD | 0.89 | 0.92 | 0.88 | 0.88 | 7.04 | -0.02 (-2.22%) | 44,100 |
8 Dec 2022 | USD | 0.88 | 0.93 | 0.87 | 0.9 | 7.2 | +0.01 (+1.12%) | 23,700 |
7 Dec 2022 | USD | 0.86 | 0.91 | 0.85 | 0.89 | 7.12 | +0.01 (+1.14%) | 113,100 |
6 Dec 2022 | USD | 0.93 | 0.94 | 0.87 | 0.88 | 7.04 | -0.03 (-3.30%) | 161,200 |