Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.88 | 0.9 | 0.81 | 0.837 | 25.11 | -0.019 (-2.22%) | 78,000 |
25 Jan 2023 | USD | 0.925 | 0.935 | 0.827 | 0.856 | 25.68 | -0.044 (-4.89%) | 66,800 |
24 Jan 2023 | USD | 0.98 | 0.98 | 0.9 | 0.9 | 27 | -0.045 (-4.76%) | 39,400 |
23 Jan 2023 | USD | 1 | 1 | 0.9 | 0.945 | 28.35 | +0.005 (+0.53%) | 55,300 |
20 Jan 2023 | USD | 0.922 | 1 | 0.922 | 0.94 | 28.2 | -0.01 (-1.05%) | 30,000 |
19 Jan 2023 | USD | 0.954 | 1 | 0.9 | 0.95 | 28.5 | +0.028 (+3.04%) | 58,700 |
18 Jan 2023 | USD | 1 | 1 | 0.917 | 0.922 | 27.66 | -0.048 (-4.95%) | 42,000 |
17 Jan 2023 | USD | 1 | 1 | 0.95 | 0.97 | 29.1 | 0.0 (0.0%) | 35,300 |
13 Jan 2023 | USD | 0.96 | 1 | 0.95 | 0.97 | 29.1 | -0.03 (-3%) | 27,700 |
12 Jan 2023 | USD | 1 | 1.02 | 0.951 | 1 | 30 | 0.0 (0.0%) | 73,400 |
11 Jan 2023 | USD | 1.06 | 1.06 | 0.98 | 1 | 30 | 0.0 (0.0%) | 73,800 |
10 Jan 2023 | USD | 1.02 | 1.051 | 0.97 | 1 | 30 | 0.0 (0.0%) | 35,000 |
9 Jan 2023 | USD | 1.05 | 1.08 | 0.951 | 1 | 30 | -0.045 (-4.31%) | 127,600 |
6 Jan 2023 | USD | 1.1 | 1.1 | 1.035 | 1.045 | 31.35 | -0.005 (-0.48%) | 22,900 |
5 Jan 2023 | USD | 1.02 | 1.1 | 0.962 | 1.05 | 31.5 | +0.03 (+2.94%) | 49,300 |
4 Jan 2023 | USD | 1.04 | 1.099 | 1.01 | 1.02 | 30.6 | 0.0 (0.0%) | 28,800 |
3 Jan 2023 | USD | 0.92 | 1.04 | 0.92 | 1.02 | 30.6 | +0.134 (+15.12%) | 61,600 |
30 Dec 2022 | USD | 0.97 | 0.995 | 0.876 | 0.886 | 26.58 | -0.084 (-8.66%) | 132,500 |
29 Dec 2022 | USD | 0.93 | 1.1 | 0.92 | 0.97 | 29.1 | +0.03 (+3.19%) | 34,500 |
28 Dec 2022 | USD | 1.06 | 1.06 | 0.91 | 0.94 | 28.2 | -0.11 (-10.48%) | 75,100 |
27 Dec 2022 | USD | 1.07 | 1.136 | 1.05 | 1.05 | 31.5 | -0.04 (-3.67%) | 66,100 |
23 Dec 2022 | USD | 1.09 | 1.15 | 1.07 | 1.09 | 32.7 | -0.03 (-2.68%) | 31,800 |
22 Dec 2022 | USD | 1.01 | 1.13 | 1.01 | 1.12 | 33.6 | -0.03 (-2.61%) | 27,200 |
21 Dec 2022 | USD | 1.13 | 1.255 | 1.13 | 1.15 | 34.5 | -0.06 (-4.96%) | 54,800 |
20 Dec 2022 | USD | 1.19 | 1.27 | 1.17 | 1.21 | 36.3 | +0.01 (+0.83%) | 82,400 |
19 Dec 2022 | USD | 1.36 | 1.36 | 1.18 | 1.2 | 36 | -0.1 (-7.69%) | 96,400 |
16 Dec 2022 | USD | 1.35 | 1.42 | 1.3 | 1.3 | 39 | -0.07 (-5.11%) | 63,200 |
15 Dec 2022 | USD | 1.32 | 1.53 | 1.32 | 1.37 | 41.1 | -0.03 (-2.14%) | 39,500 |
14 Dec 2022 | USD | 1.51 | 1.55 | 1.4 | 1.4 | 42 | -0.1 (-6.67%) | 85,500 |
13 Dec 2022 | USD | 1.57 | 1.729 | 1.5 | 1.5 | 45 | -0.05 (-3.23%) | 33,200 |