Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 1.04 | 1.08 | 1 | 1.05 | 10.5 | -0.01 (-0.94%) | 90,000 |
18 Jan 2023 | USD | 1.14 | 1.145 | 1.045 | 1.06 | 10.6 | -0.12 (-10.17%) | 67,300 |
17 Jan 2023 | USD | 1.11 | 1.2 | 1.06 | 1.18 | 11.8 | +0.13 (+12.38%) | 65,600 |
13 Jan 2023 | USD | 1.18 | 1.18 | 1.02 | 1.05 | 10.5 | -0.08 (-7.08%) | 85,400 |
12 Jan 2023 | USD | 0.94 | 1.2 | 0.94 | 1.13 | 11.3 | +0.19 (+20.21%) | 117,000 |
11 Jan 2023 | USD | 1.04 | 1.09 | 0.92 | 0.94 | 9.4 | +0.02 (+2.17%) | 126,400 |
10 Jan 2023 | USD | 0.945 | 1.018 | 0.91 | 0.92 | 9.2 | +0.01 (+1.10%) | 86,900 |
9 Jan 2023 | USD | 1.01 | 1.25 | 0.91 | 0.91 | 9.1 | -0.02 (-2.15%) | 337,500 |
6 Jan 2023 | USD | 0.9 | 0.975 | 0.879 | 0.93 | 9.3 | +0.05 (+5.68%) | 76,900 |
5 Jan 2023 | USD | 0.84 | 0.88 | 0.78 | 0.88 | 8.8 | +0.08 (+10%) | 136,600 |
4 Jan 2023 | USD | 0.8 | 0.84 | 0.762 | 0.8 | 8 | +0.005 (+0.63%) | 39,000 |
3 Jan 2023 | USD | 0.884 | 0.884 | 0.795 | 0.795 | 7.95 | -0.024 (-2.93%) | 27,400 |
30 Dec 2022 | USD | 0.8 | 0.84 | 0.781 | 0.819 | 8.19 | -0.006 (-0.73%) | 34,200 |
29 Dec 2022 | USD | 0.82 | 0.85 | 0.757 | 0.825 | 8.25 | +0.005 (+0.61%) | 92,100 |
28 Dec 2022 | USD | 0.84 | 0.882 | 0.82 | 0.82 | 8.2 | -0.01 (-1.20%) | 34,300 |
27 Dec 2022 | USD | 0.919 | 0.962 | 0.83 | 0.83 | 8.3 | -0.04 (-4.60%) | 41,600 |
23 Dec 2022 | USD | 0.896 | 0.896 | 0.83 | 0.87 | 8.7 | -0.01 (-1.14%) | 21,300 |
22 Dec 2022 | USD | 0.894 | 0.98 | 0.84 | 0.88 | 8.8 | -0.003 (-0.34%) | 76,100 |
21 Dec 2022 | USD | 0.977 | 0.977 | 0.85 | 0.883 | 8.83 | -0.045 (-4.85%) | 58,900 |
20 Dec 2022 | USD | 1.02 | 1.073 | 0.816 | 0.928 | 9.28 | -0.114 (-10.94%) | 61,500 |
19 Dec 2022 | USD | 1.01 | 1.07 | 1.01 | 1.042 | 10.42 | -0.038 (-3.52%) | 70,400 |
16 Dec 2022 | USD | 1.14 | 1.14 | 1.01 | 1.08 | 10.8 | -0.04 (-3.57%) | 47,500 |
15 Dec 2022 | USD | 1.05 | 1.19 | 1.04 | 1.12 | 11.2 | -0.02 (-1.75%) | 26,600 |
14 Dec 2022 | USD | 1.17 | 1.18 | 1.12 | 1.14 | 11.4 | -0.06 (-5%) | 66,000 |
13 Dec 2022 | USD | 1.17 | 1.22 | 1.16 | 1.2 | 12 | +0.03 (+2.56%) | 67,300 |
12 Dec 2022 | USD | 1.31 | 1.31 | 1.17 | 1.17 | 11.7 | -0.1 (-7.87%) | 98,300 |
9 Dec 2022 | USD | 1.37 | 1.41 | 1.25 | 1.27 | 12.7 | -0.05 (-3.79%) | 26,800 |
8 Dec 2022 | USD | 1.394 | 1.4 | 1.31 | 1.32 | 13.2 | -0.04 (-2.94%) | 40,200 |
7 Dec 2022 | USD | 1.37 | 1.395 | 1.33 | 1.36 | 13.6 | -0.06 (-4.23%) | 33,100 |
6 Dec 2022 | USD | 1.42 | 1.42 | 1.31 | 1.42 | 14.2 | +0.02 (+1.43%) | 42,600 |