Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 1.51 | 1.54 | 1.45 | 1.47 | 58.8 | -0.04 (-2.65%) | 148,400 |
30 Jan 2023 | USD | 1.4 | 1.54 | 1.36 | 1.51 | 60.4 | +0.17 (+12.69%) | 344,000 |
27 Jan 2023 | USD | 1.35 | 1.37 | 1.31 | 1.34 | 53.6 | +0.03 (+2.29%) | 94,400 |
26 Jan 2023 | USD | 1.31 | 1.33 | 1.29 | 1.31 | 52.4 | -0.02 (-1.50%) | 42,200 |
25 Jan 2023 | USD | 1.316 | 1.33 | 1.28 | 1.33 | 53.2 | +0.01 (+0.76%) | 104,900 |
24 Jan 2023 | USD | 1.28 | 1.33 | 1.28 | 1.32 | 52.8 | +0.02 (+1.54%) | 60,100 |
23 Jan 2023 | USD | 1.29 | 1.33 | 1.25 | 1.3 | 52 | -0.007 (-0.54%) | 187,200 |
20 Jan 2023 | USD | 1.34 | 1.38 | 1.29 | 1.307 | 52.28 | -0.023 (-1.73%) | 183,000 |
19 Jan 2023 | USD | 1.34 | 1.34 | 1.28 | 1.33 | 53.2 | -0.01 (-0.75%) | 153,200 |
18 Jan 2023 | USD | 1.41 | 1.44 | 1.32 | 1.34 | 53.6 | -0.06 (-4.29%) | 99,100 |
17 Jan 2023 | USD | 1.41 | 1.46 | 1.365 | 1.4 | 56 | -0.03 (-2.10%) | 171,200 |
13 Jan 2023 | USD | 1.35 | 1.43 | 1.35 | 1.43 | 57.2 | +0.08 (+5.93%) | 181,000 |
12 Jan 2023 | USD | 1.33 | 1.396 | 1.29 | 1.35 | 54 | 0.0 (0.0%) | 174,700 |
11 Jan 2023 | USD | 1.41 | 1.449 | 1.3 | 1.35 | 54 | -0.04 (-2.88%) | 253,800 |
10 Jan 2023 | USD | 1.31 | 1.46 | 1.31 | 1.39 | 55.6 | +0.06 (+4.51%) | 255,500 |
9 Jan 2023 | USD | 1.36 | 1.42 | 1.25 | 1.33 | 53.2 | -0.1 (-6.99%) | 352,500 |
6 Jan 2023 | USD | 1.7 | 1.72 | 1.4 | 1.43 | 57.2 | -0.3 (-17.34%) | 666,000 |
5 Jan 2023 | USD | 1.84 | 1.89 | 1.7 | 1.73 | 69.2 | -0.01 (-0.57%) | 920,100 |
4 Jan 2023 | USD | 1.68 | 1.94 | 1.65 | 1.74 | 69.6 | +0.15 (+9.43%) | 1,134,100 |
3 Jan 2023 | USD | 1.5 | 1.65 | 1.46 | 1.59 | 63.6 | +0.14 (+9.66%) | 405,000 |
30 Dec 2022 | USD | 1.25 | 1.45 | 1.24 | 1.45 | 58 | +0.2 (+16%) | 298,400 |
29 Dec 2022 | USD | 1.18 | 1.32 | 1.18 | 1.25 | 50 | +0.06 (+5.04%) | 303,000 |
28 Dec 2022 | USD | 1.09 | 1.21 | 1.05 | 1.19 | 47.6 | +0.19 (+19%) | 367,400 |
27 Dec 2022 | USD | 0.97 | 1.15 | 0.97 | 1 | 40 | 0.0 (0.0%) | 340,500 |
23 Dec 2022 | USD | 1.09 | 1.09 | 1 | 1 | 40 | -0.045 (-4.31%) | 123,200 |
22 Dec 2022 | USD | 1 | 1.05 | 0.99 | 1.045 | 41.8 | +0.035 (+3.47%) | 272,300 |
21 Dec 2022 | USD | 1.03 | 1.11 | 1.01 | 1.01 | 40.4 | -0.01 (-0.98%) | 259,600 |
20 Dec 2022 | USD | 1.09 | 1.12 | 1 | 1.02 | 40.8 | -0.07 (-6.42%) | 237,000 |
19 Dec 2022 | USD | 1.17 | 1.17 | 1.08 | 1.09 | 43.6 | -0.09 (-7.63%) | 151,000 |
16 Dec 2022 | USD | 1.2 | 1.2 | 1.15 | 1.18 | 47.2 | -0.01 (-0.84%) | 74,400 |