Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 0.99 | 1.04 | 0.99 | 1.02 | 10.2 | +0.02 (+2%) | 115,900 |
18 Jan 2023 | USD | 1.06 | 1.08 | 0.981 | 1 | 10 | -0.03 (-2.91%) | 316,500 |
17 Jan 2023 | USD | 1.1 | 1.1 | 1 | 1.03 | 10.3 | +0.03 (+3%) | 236,200 |
13 Jan 2023 | USD | 0.949 | 1.05 | 0.949 | 1 | 10 | +0.05 (+5.26%) | 295,300 |
12 Jan 2023 | USD | 0.95 | 0.99 | 0.91 | 0.95 | 9.5 | 0.0 (0.0%) | 154,800 |
11 Jan 2023 | USD | 0.95 | 0.99 | 0.91 | 0.95 | 9.5 | +0.016 (+1.71%) | 224,400 |
10 Jan 2023 | USD | 0.89 | 0.934 | 0.88 | 0.934 | 9.34 | +0.044 (+4.94%) | 108,800 |
9 Jan 2023 | USD | 0.949 | 0.95 | 0.89 | 0.89 | 8.9 | -0.005 (-0.56%) | 258,100 |
6 Jan 2023 | USD | 0.872 | 0.905 | 0.835 | 0.895 | 8.95 | +0.049 (+5.79%) | 362,300 |
5 Jan 2023 | USD | 0.87 | 0.87 | 0.812 | 0.846 | 8.46 | -0.012 (-1.40%) | 178,400 |
4 Jan 2023 | USD | 0.889 | 0.89 | 0.81 | 0.858 | 8.58 | +0.058 (+7.25%) | 473,300 |
3 Jan 2023 | USD | 0.85 | 0.89 | 0.782 | 0.8 | 8 | -0.01 (-1.23%) | 233,100 |
30 Dec 2022 | USD | 0.743 | 0.875 | 0.735 | 0.81 | 8.1 | +0.044 (+5.74%) | 538,000 |
29 Dec 2022 | USD | 0.75 | 0.787 | 0.743 | 0.766 | 7.66 | +0.034 (+4.64%) | 137,600 |
28 Dec 2022 | USD | 0.72 | 0.75 | 0.72 | 0.732 | 7.32 | +0.002 (+0.27%) | 122,400 |
27 Dec 2022 | USD | 0.77 | 0.793 | 0.72 | 0.73 | 7.3 | -0.05 (-6.41%) | 328,200 |
23 Dec 2022 | USD | 0.79 | 0.79 | 0.76 | 0.78 | 7.8 | 0.0 (0.0%) | 103,800 |
22 Dec 2022 | USD | 0.75 | 0.8 | 0.75 | 0.78 | 7.8 | 0.0 (0.0%) | 295,200 |
21 Dec 2022 | USD | 0.79 | 0.8 | 0.76 | 0.78 | 7.8 | +0.017 (+2.23%) | 162,000 |
20 Dec 2022 | USD | 0.775 | 0.833 | 0.746 | 0.763 | 7.63 | -0.017 (-2.18%) | 239,200 |
19 Dec 2022 | USD | 0.819 | 0.819 | 0.77 | 0.78 | 7.8 | 0.0 (0.0%) | 133,800 |
16 Dec 2022 | USD | 0.825 | 0.85 | 0.778 | 0.78 | 7.8 | +0.007 (+0.91%) | 242,200 |
15 Dec 2022 | USD | 0.785 | 0.81 | 0.773 | 0.773 | 7.73 | -0.012 (-1.53%) | 129,800 |
14 Dec 2022 | USD | 0.8 | 0.84 | 0.782 | 0.785 | 7.85 | -0.037 (-4.50%) | 137,300 |
13 Dec 2022 | USD | 0.83 | 0.86 | 0.783 | 0.822 | 8.22 | +0.022 (+2.75%) | 291,300 |
12 Dec 2022 | USD | 0.75 | 0.83 | 0.72 | 0.8 | 8 | +0.02 (+2.56%) | 335,200 |
9 Dec 2022 | USD | 0.825 | 0.865 | 0.772 | 0.78 | 7.8 | -0.06 (-7.14%) | 553,700 |
8 Dec 2022 | USD | 0.87 | 0.905 | 0.83 | 0.84 | 8.4 | -0.035 (-4.00%) | 192,800 |
7 Dec 2022 | USD | 0.89 | 0.9 | 0.8 | 0.875 | 8.75 | -0.025 (-2.78%) | 313,700 |
6 Dec 2022 | USD | 0.95 | 0.984 | 0.862 | 0.9 | 9 | -0.05 (-5.26%) | 351,800 |