Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | +0.04 (+3.60%) | 9,700 |
27 Jan 2023 | USD | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 13,500 |
26 Jan 2023 | USD | 1.09 | 1.16 | 1.06 | 1.11 | 1.11 | 0.0 (0.0%) | 24,500 |
25 Jan 2023 | USD | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 13,500 |
24 Jan 2023 | USD | 1.1 | 1.14 | 1.06 | 1.09 | 1.09 | -0.02 (-1.80%) | 21,700 |
23 Jan 2023 | USD | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 32,500 |
20 Jan 2023 | USD | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 11,200 |
19 Jan 2023 | USD | 1.24 | 1.24 | 1.12 | 1.17 | 1.17 | -0.06 (-4.88%) | 64,700 |
18 Jan 2023 | USD | 1.12 | 1.25 | 1.12 | 1.23 | 1.23 | +0.14 (+12.84%) | 160,400 |
17 Jan 2023 | USD | 1.02 | 1.1 | 1.01 | 1.09 | 1.09 | +0.09 (+9%) | 46,500 |
13 Jan 2023 | USD | 0.9 | 1.03 | 0.9 | 1 | 1 | +0.05 (+5.26%) | 47,300 |
12 Jan 2023 | USD | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | +0.04 (+4.40%) | 66,700 |
11 Jan 2023 | USD | 0.95 | 0.95 | 0.9 | 0.91 | 0.91 | -0.04 (-4.21%) | 20,200 |
10 Jan 2023 | USD | 0.91 | 0.96 | 0.9 | 0.95 | 0.95 | +0.03 (+3.26%) | 9,100 |
9 Jan 2023 | USD | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 9,600 |
6 Jan 2023 | USD | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 15,700 |
5 Jan 2023 | USD | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 31,400 |
4 Jan 2023 | USD | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | +0.02 (+2.17%) | 8,200 |
3 Jan 2023 | USD | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 16,300 |
30 Dec 2022 | USD | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | +0.02 (+2.20%) | 33,700 |
29 Dec 2022 | USD | 0.91 | 0.91 | 0.9 | 0.91 | 0.91 | +0.04 (+4.60%) | 33,400 |
28 Dec 2022 | USD | 0.9 | 0.99 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 82,900 |
27 Dec 2022 | USD | 0.91 | 0.91 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 33,700 |
23 Dec 2022 | USD | 0.85 | 0.92 | 0.85 | 0.91 | 0.91 | +0.03 (+3.41%) | 40,400 |
22 Dec 2022 | USD | 0.88 | 0.93 | 0.83 | 0.88 | 0.88 | -0.03 (-3.30%) | 43,200 |
21 Dec 2022 | USD | 0.94 | 1.03 | 0.87 | 0.91 | 0.91 | -0.05 (-5.21%) | 85,800 |
20 Dec 2022 | USD | 0.97 | 0.99 | 0.93 | 0.96 | 0.96 | -0.03 (-3.03%) | 19,100 |
19 Dec 2022 | USD | 1.04 | 1.04 | 0.93 | 0.99 | 0.99 | -0.04 (-3.88%) | 80,600 |
16 Dec 2022 | USD | 0.96 | 1.06 | 0.95 | 1.03 | 1.03 | +0.06 (+6.19%) | 96,700 |
15 Dec 2022 | USD | 0.99 | 1.01 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 59,400 |