Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | -0.03 (-2.97%) | 50,100 |
26 Jan 2023 | USD | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 7,200 |
25 Jan 2023 | USD | 1 | 1.02 | 0.97 | 1.02 | 1.02 | +0.05 (+5.15%) | 2,100 |
24 Jan 2023 | USD | 0.99 | 1.02 | 0.97 | 0.97 | 0.97 | -0.04 (-3.96%) | 7,600 |
23 Jan 2023 | USD | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | +0.05 (+5.21%) | 4,300 |
20 Jan 2023 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.07 (-6.80%) | 100 |
19 Jan 2023 | USD | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | +0.04 (+4.04%) | 1,900 |
18 Jan 2023 | USD | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 4,500 |
17 Jan 2023 | USD | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 1,700 |
13 Jan 2023 | USD | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | +0.01 (+0.98%) | 191,700 |
12 Jan 2023 | USD | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | +0.06 (+6.25%) | 14,000 |
11 Jan 2023 | USD | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 2,500 |
10 Jan 2023 | USD | 0.96 | 0.98 | 0.93 | 0.98 | 0.98 | +0.01 (+1.03%) | 20,200 |
9 Jan 2023 | USD | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 6,100 |
6 Jan 2023 | USD | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | +0.07 (+7.78%) | 20,300 |
5 Jan 2023 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,800 |
4 Jan 2023 | USD | 0.9 | 0.95 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 12,800 |
3 Jan 2023 | USD | 0.87 | 0.9 | 0.87 | 0.9 | 0.9 | +0.07 (+8.43%) | 39,000 |
30 Dec 2022 | USD | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 6,900 |
29 Dec 2022 | USD | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 24,000 |
28 Dec 2022 | USD | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | +0.03 (+3.66%) | 33,300 |
27 Dec 2022 | USD | 0.85 | 0.87 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 30,400 |
23 Dec 2022 | USD | 0.81 | 0.85 | 0.8 | 0.85 | 0.85 | +0.07 (+8.97%) | 12,400 |
22 Dec 2022 | USD | 0.77 | 0.81 | 0.77 | 0.78 | 0.78 | -0.04 (-4.88%) | 102,500 |
21 Dec 2022 | USD | 0.8 | 0.85 | 0.77 | 0.82 | 0.82 | +0.02 (+2.50%) | 38,500 |
20 Dec 2022 | USD | 0.75 | 0.83 | 0.75 | 0.8 | 0.8 | +0.02 (+2.56%) | 16,000 |
19 Dec 2022 | USD | 0.8 | 0.82 | 0.77 | 0.78 | 0.78 | +0.02 (+2.63%) | 135,300 |
16 Dec 2022 | USD | 0.79 | 0.83 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 55,700 |
15 Dec 2022 | USD | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -0.08 (-9.41%) | 33,700 |
14 Dec 2022 | USD | 0.86 | 0.92 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 142,500 |