Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 1.79 | 1.79 | 1.658 | 1.72 | 1.72 | +0.044 (+2.63%) | 11,700 |
30 Jan 2023 | USD | 1.63 | 1.7 | 1.63 | 1.676 | 1.676 | -0.014 (-0.83%) | 17,300 |
27 Jan 2023 | USD | 1.75 | 1.75 | 1.608 | 1.69 | 1.69 | 0.0 (0.0%) | 5,300 |
26 Jan 2023 | USD | 1.7 | 1.77 | 1.601 | 1.69 | 1.69 | -0.09 (-5.06%) | 11,300 |
25 Jan 2023 | USD | 1.66 | 1.8 | 1.604 | 1.78 | 1.78 | +0.057 (+3.31%) | 23,600 |
24 Jan 2023 | USD | 1.67 | 1.76 | 1.6 | 1.723 | 1.723 | +0.063 (+3.80%) | 12,800 |
23 Jan 2023 | USD | 1.75 | 1.767 | 1.66 | 1.66 | 1.66 | -0.12 (-6.74%) | 42,700 |
20 Jan 2023 | USD | 1.691 | 1.799 | 1.691 | 1.78 | 1.78 | +0.008 (+0.45%) | 3,600 |
19 Jan 2023 | USD | 1.785 | 1.785 | 1.77 | 1.772 | 1.772 | +0.018 (+1.03%) | 1,100 |
18 Jan 2023 | USD | 1.759 | 1.781 | 1.7 | 1.754 | 1.754 | +0.029 (+1.68%) | 48,100 |
17 Jan 2023 | USD | 1.7 | 1.8 | 1.7 | 1.725 | 1.725 | +0.014 (+0.82%) | 7,900 |
13 Jan 2023 | USD | 1.742 | 1.75 | 1.616 | 1.711 | 1.711 | -0.049 (-2.78%) | 35,000 |
12 Jan 2023 | USD | 1.785 | 1.83 | 1.72 | 1.76 | 1.76 | -0.012 (-0.68%) | 1,900 |
11 Jan 2023 | USD | 1.738 | 1.784 | 1.694 | 1.772 | 1.772 | +0.042 (+2.43%) | 7,400 |
10 Jan 2023 | USD | 1.75 | 1.763 | 1.69 | 1.73 | 1.73 | +0.067 (+4.03%) | 7,600 |
9 Jan 2023 | USD | 1.92 | 1.92 | 1.65 | 1.663 | 1.663 | -0.092 (-5.24%) | 24,200 |
6 Jan 2023 | USD | 1.65 | 1.765 | 1.65 | 1.755 | 1.755 | +0.055 (+3.24%) | 2,800 |
5 Jan 2023 | USD | 1.8 | 1.86 | 1.6 | 1.7 | 1.7 | -0.16 (-8.60%) | 97,700 |
4 Jan 2023 | USD | 1.849 | 2 | 1.75 | 1.86 | 1.86 | +0.138 (+8.01%) | 30,200 |
3 Jan 2023 | USD | 1.7 | 1.75 | 1.605 | 1.722 | 1.722 | +0.227 (+15.18%) | 39,300 |
30 Dec 2022 | USD | 1.561 | 1.6 | 1.45 | 1.495 | 1.495 | -0.135 (-8.28%) | 71,500 |
29 Dec 2022 | USD | 1.49 | 1.85 | 1.38 | 1.63 | 1.63 | -0.1 (-5.78%) | 69,900 |
28 Dec 2022 | USD | 1.93 | 2.1 | 1.7 | 1.73 | 1.73 | -0.2 (-10.36%) | 34,000 |
27 Dec 2022 | USD | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | +0.08 (+4.32%) | 31,800 |
23 Dec 2022 | USD | 1.99 | 1.99 | 1.85 | 1.85 | 1.85 | +0.027 (+1.48%) | 24,200 |
22 Dec 2022 | USD | 2.048 | 2.12 | 1.71 | 1.823 | 1.823 | -0.297 (-14.01%) | 51,100 |
21 Dec 2022 | USD | 2.1 | 2.184 | 2.088 | 2.12 | 2.12 | 0.0 (0.0%) | 10,900 |
20 Dec 2022 | USD | 2.112 | 2.12 | 2.1 | 2.12 | 2.12 | -0.03 (-1.40%) | 8,000 |
19 Dec 2022 | USD | 2.2 | 2.2 | 2.1 | 2.15 | 2.15 | +0.04 (+1.90%) | 8,900 |
16 Dec 2022 | USD | 2.15 | 2.17 | 2.1 | 2.11 | 2.11 | -0.058 (-2.68%) | 24,700 |