Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2023 | USD | 1.04 | 1.13 | 0.985 | 1.04 | 1.04 | +0.03 (+2.97%) | 1,610,800 |
6 Jan 2023 | USD | 0.997 | 1.08 | 0.96 | 1.01 | 1.01 | +0.031 (+3.17%) | 1,035,800 |
5 Jan 2023 | USD | 0.961 | 1.01 | 0.935 | 0.979 | 0.979 | +0.008 (+0.82%) | 595,900 |
4 Jan 2023 | USD | 0.9 | 0.978 | 0.88 | 0.971 | 0.971 | +0.096 (+10.97%) | 554,300 |
3 Jan 2023 | USD | 0.9 | 0.92 | 0.855 | 0.875 | 0.875 | -0.035 (-3.85%) | 323,000 |
30 Dec 2022 | USD | 0.919 | 0.948 | 0.88 | 0.91 | 0.91 | -0.009 (-0.98%) | 448,800 |
29 Dec 2022 | USD | 0.92 | 1 | 0.833 | 0.919 | 0.919 | +0.049 (+5.63%) | 1,547,200 |
28 Dec 2022 | USD | 0.85 | 0.883 | 0.8 | 0.87 | 0.87 | +0.03 (+3.57%) | 313,100 |
27 Dec 2022 | USD | 0.79 | 0.849 | 0.79 | 0.84 | 0.84 | +0.057 (+7.28%) | 233,700 |
23 Dec 2022 | USD | 0.8 | 0.8 | 0.75 | 0.783 | 0.783 | +0.038 (+5.10%) | 239,100 |
22 Dec 2022 | USD | 0.75 | 0.752 | 0.728 | 0.745 | 0.745 | -0.001 (-0.13%) | 53,900 |
21 Dec 2022 | USD | 0.78 | 0.78 | 0.72 | 0.746 | 0.746 | +0.026 (+3.61%) | 263,000 |
20 Dec 2022 | USD | 0.823 | 0.83 | 0.65 | 0.72 | 0.72 | -0.094 (-11.55%) | 478,100 |
19 Dec 2022 | USD | 0.83 | 0.855 | 0.79 | 0.814 | 0.814 | -0.036 (-4.24%) | 127,700 |
16 Dec 2022 | USD | 0.82 | 0.85 | 0.74 | 0.85 | 0.85 | +0.01 (+1.19%) | 340,300 |
15 Dec 2022 | USD | 0.76 | 0.9 | 0.739 | 0.84 | 0.84 | +0.055 (+7.01%) | 319,400 |
14 Dec 2022 | USD | 0.812 | 0.812 | 0.69 | 0.785 | 0.785 | -0.05 (-5.99%) | 810,400 |
13 Dec 2022 | USD | 0.95 | 0.95 | 0.801 | 0.835 | 0.835 | -0.076 (-8.34%) | 615,300 |
12 Dec 2022 | USD | 0.99 | 1 | 0.68 | 0.911 | 0.911 | +0.021 (+2.36%) | 4,109,400 |
9 Dec 2022 | USD | 0.93 | 0.975 | 0.782 | 0.89 | 0.89 | +0.014 (+1.60%) | 1,505,900 |
8 Dec 2022 | USD | 0.788 | 0.88 | 0.78 | 0.876 | 0.876 | +0.088 (+11.17%) | 704,600 |
7 Dec 2022 | USD | 0.774 | 0.88 | 0.74 | 0.788 | 0.788 | +0.008 (+1.03%) | 853,600 |
6 Dec 2022 | USD | 0.72 | 0.84 | 0.7 | 0.78 | 0.78 | +0.085 (+12.23%) | 1,817,100 |
5 Dec 2022 | USD | 0.65 | 0.713 | 0.65 | 0.695 | 0.695 | +0.026 (+3.89%) | 753,000 |
2 Dec 2022 | USD | 0.61 | 0.71 | 0.6 | 0.669 | 0.669 | +0.059 (+9.67%) | 508,000 |
1 Dec 2022 | USD | 0.62 | 0.639 | 0.598 | 0.61 | 0.61 | -0.013 (-2.09%) | 362,100 |
30 Nov 2022 | USD | 0.539 | 0.65 | 0.461 | 0.623 | 0.623 | +0.104 (+20.04%) | 1,252,300 |
29 Nov 2022 | USD | 0.459 | 0.53 | 0.44 | 0.519 | 0.519 | +0.065 (+14.32%) | 1,019,300 |
28 Nov 2022 | USD | 0.4 | 0.455 | 0.373 | 0.454 | 0.454 | +0.065 (+16.71%) | 833,600 |
25 Nov 2022 | USD | 0.37 | 0.4 | 0.36 | 0.389 | 0.389 | +0.039 (+11.14%) | 439,300 |