Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 38,700 |
25 Jan 2023 | USD | 1.1 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 38,800 |
24 Jan 2023 | USD | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 45,800 |
23 Jan 2023 | USD | 1.13 | 1.14 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 43,400 |
20 Jan 2023 | USD | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 80,900 |
19 Jan 2023 | USD | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 13,700 |
18 Jan 2023 | USD | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 49,100 |
17 Jan 2023 | USD | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | +0.03 (+2.63%) | 88,100 |
13 Jan 2023 | USD | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 45,400 |
12 Jan 2023 | USD | 1.14 | 1.17 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 57,300 |
11 Jan 2023 | USD | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 58,100 |
10 Jan 2023 | USD | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | +0.01 (+0.85%) | 68,500 |
9 Jan 2023 | USD | 1.2 | 1.2 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 77,300 |
6 Jan 2023 | USD | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 32,500 |
5 Jan 2023 | USD | 1.21 | 1.21 | 1.07 | 1.13 | 1.13 | -0.06 (-5.04%) | 139,400 |
4 Jan 2023 | USD | 1.21 | 1.22 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 87,500 |
3 Jan 2023 | USD | 1.16 | 1.22 | 1.12 | 1.18 | 1.18 | +0.05 (+4.42%) | 60,800 |
30 Dec 2022 | USD | 1.08 | 1.17 | 1.07 | 1.13 | 1.13 | -0.02 (-1.74%) | 137,600 |
29 Dec 2022 | USD | 1.04 | 1.2 | 1.04 | 1.15 | 1.15 | +0.12 (+11.65%) | 195,900 |
28 Dec 2022 | USD | 1.11 | 1.14 | 1.02 | 1.03 | 1.03 | -0.1 (-8.85%) | 214,600 |
27 Dec 2022 | USD | 1.18 | 1.2 | 1.1 | 1.13 | 1.13 | -0.09 (-7.38%) | 118,300 |
23 Dec 2022 | USD | 1.23 | 1.31 | 1.14 | 1.22 | 1.22 | +0.04 (+3.39%) | 127,300 |
22 Dec 2022 | USD | 1.23 | 1.31 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 137,700 |
21 Dec 2022 | USD | 1.22 | 1.33 | 1.1 | 1.23 | 1.23 | +0.04 (+3.36%) | 306,700 |
20 Dec 2022 | USD | 1.14 | 1.24 | 1.14 | 1.19 | 1.19 | +0.02 (+1.71%) | 99,400 |
19 Dec 2022 | USD | 1.15 | 1.28 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 202,600 |
16 Dec 2022 | USD | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | +0.01 (+0.86%) | 65,600 |
15 Dec 2022 | USD | 1.1 | 1.16 | 1.1 | 1.16 | 1.16 | +0.04 (+3.57%) | 68,300 |
14 Dec 2022 | USD | 1.14 | 1.18 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 67,200 |
13 Dec 2022 | USD | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 66,600 |