Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 1.15 | 1.24 | 1.12 | 1.232 | 1.232 | +0.052 (+4.41%) | 3,000 |
26 Jan 2023 | USD | 1.128 | 1.18 | 1.12 | 1.18 | 1.18 | -0.03 (-2.48%) | 1,500 |
25 Jan 2023 | USD | 1.175 | 1.22 | 1.13 | 1.21 | 1.21 | -0.01 (-0.82%) | 2,500 |
24 Jan 2023 | USD | 1.182 | 1.22 | 1.18 | 1.22 | 1.22 | +0.09 (+7.96%) | 3,000 |
23 Jan 2023 | USD | 1.1 | 1.14 | 1.09 | 1.13 | 1.13 | -0.06 (-5.04%) | 12,000 |
20 Jan 2023 | USD | 1.15 | 1.19 | 0.92 | 1.19 | 1.19 | -0.02 (-1.65%) | 17,400 |
19 Jan 2023 | USD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 151 |
18 Jan 2023 | USD | 1.31 | 1.35 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 9,800 |
17 Jan 2023 | USD | 1.3 | 1.3 | 1.202 | 1.25 | 1.25 | +0.14 (+12.61%) | 17,000 |
13 Jan 2023 | USD | 1.3 | 1.3 | 1.11 | 1.11 | 1.11 | -0.18 (-13.95%) | 3,500 |
12 Jan 2023 | USD | 1.2 | 1.3 | 1.135 | 1.29 | 1.29 | +0.1 (+8.40%) | 7,200 |
11 Jan 2023 | USD | 1.18 | 1.296 | 1.18 | 1.19 | 1.19 | +0.065 (+5.78%) | 13,000 |
10 Jan 2023 | USD | 1.18 | 1.2 | 1.117 | 1.125 | 1.125 | -0.055 (-4.66%) | 5,300 |
9 Jan 2023 | USD | 1.05 | 1.24 | 0.97 | 1.18 | 1.18 | +0.2 (+20.41%) | 31,100 |
6 Jan 2023 | USD | 0.975 | 1.05 | 0.975 | 0.98 | 0.98 | +0.08 (+8.89%) | 3,600 |
5 Jan 2023 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 183 |
4 Jan 2023 | USD | 0.87 | 0.92 | 0.772 | 0.9 | 0.9 | 0.0 (0.0%) | 4,300 |
3 Jan 2023 | USD | 0.9 | 0.9 | 0.81 | 0.9 | 0.9 | 0.0 (0.0%) | 11,400 |
30 Dec 2022 | USD | 0.785 | 0.9 | 0.699 | 0.9 | 0.9 | +0.071 (+8.56%) | 83,800 |
29 Dec 2022 | USD | 0.924 | 0.924 | 0.57 | 0.829 | 0.829 | -0.051 (-5.80%) | 82,800 |
28 Dec 2022 | USD | 0.95 | 0.95 | 0.815 | 0.88 | 0.88 | -0.07 (-7.37%) | 20,800 |
27 Dec 2022 | USD | 0.95 | 1 | 0.905 | 0.95 | 0.95 | +0.02 (+2.15%) | 34,800 |
23 Dec 2022 | USD | 1.02 | 1.022 | 0.899 | 0.93 | 0.93 | -0.09 (-8.82%) | 36,700 |
22 Dec 2022 | USD | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 5,200 |
21 Dec 2022 | USD | 1 | 1.055 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 4,200 |
20 Dec 2022 | USD | 1.03 | 1.08 | 1.01 | 1.01 | 1.01 | -0.12 (-10.62%) | 19,300 |
19 Dec 2022 | USD | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 5,300 |
16 Dec 2022 | USD | 1.06 | 1.12 | 1.028 | 1.12 | 1.12 | +0.088 (+8.53%) | 2,800 |
15 Dec 2022 | USD | 1.11 | 1.13 | 1.012 | 1.032 | 1.032 | +0.002 (+0.19%) | 5,200 |
14 Dec 2022 | USD | 1.095 | 1.095 | 1.03 | 1.03 | 1.03 | -0.055 (-5.07%) | 4,600 |