Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 6,400 |
25 Jan 2023 | USD | 0.8 | 0.82 | 0.77 | 0.77 | 0.77 | -0.023 (-2.90%) | 24,000 |
24 Jan 2023 | USD | 0.805 | 0.815 | 0.79 | 0.793 | 0.793 | +0.023 (+2.99%) | 43,100 |
23 Jan 2023 | USD | 0.785 | 0.84 | 0.77 | 0.77 | 0.77 | -0.014 (-1.79%) | 60,700 |
20 Jan 2023 | USD | 0.828 | 0.828 | 0.784 | 0.784 | 0.784 | -0.021 (-2.61%) | 13,700 |
19 Jan 2023 | USD | 0.84 | 0.857 | 0.803 | 0.805 | 0.805 | +0.005 (+0.63%) | 25,600 |
18 Jan 2023 | USD | 0.95 | 0.95 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 25,800 |
17 Jan 2023 | USD | 0.85 | 0.85 | 0.828 | 0.84 | 0.84 | +0.02 (+2.44%) | 24,800 |
13 Jan 2023 | USD | 0.842 | 0.842 | 0.798 | 0.82 | 0.82 | +0.018 (+2.24%) | 14,100 |
12 Jan 2023 | USD | 0.856 | 0.856 | 0.8 | 0.802 | 0.802 | -0.013 (-1.60%) | 13,000 |
11 Jan 2023 | USD | 0.72 | 0.84 | 0.72 | 0.815 | 0.815 | -0.025 (-2.98%) | 5,500 |
10 Jan 2023 | USD | 0.75 | 0.85 | 0.75 | 0.84 | 0.84 | +0.01 (+1.20%) | 3,300 |
9 Jan 2023 | USD | 0.89 | 0.89 | 0.723 | 0.83 | 0.83 | -0.003 (-0.36%) | 44,100 |
6 Jan 2023 | USD | 0.905 | 0.921 | 0.8 | 0.833 | 0.833 | -0.027 (-3.14%) | 58,900 |
5 Jan 2023 | USD | 0.978 | 0.979 | 0.85 | 0.86 | 0.86 | -0.118 (-12.07%) | 25,300 |
4 Jan 2023 | USD | 0.93 | 1.04 | 0.93 | 0.978 | 0.978 | -0.002 (-0.20%) | 3,900 |
3 Jan 2023 | USD | 1.02 | 1.05 | 0.97 | 0.98 | 0.98 | +0.005 (+0.51%) | 6,700 |
30 Dec 2022 | USD | 1 | 1 | 0.83 | 0.975 | 0.975 | +0.076 (+8.45%) | 67,400 |
29 Dec 2022 | USD | 0.82 | 0.899 | 0.71 | 0.899 | 0.899 | +0.064 (+7.66%) | 133,500 |
28 Dec 2022 | USD | 0.94 | 0.94 | 0.835 | 0.835 | 0.835 | -0.141 (-14.45%) | 48,200 |
27 Dec 2022 | USD | 1.024 | 1.024 | 0.915 | 0.976 | 0.976 | -0.044 (-4.31%) | 8,200 |
23 Dec 2022 | USD | 1 | 1.08 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 11,300 |
22 Dec 2022 | USD | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 7,400 |
21 Dec 2022 | USD | 1.01 | 1.05 | 1 | 1 | 1 | -0.01 (-0.99%) | 15,000 |
20 Dec 2022 | USD | 1.01 | 1.06 | 1.01 | 1.01 | 1.01 | -0.07 (-6.48%) | 6,200 |
19 Dec 2022 | USD | 1 | 1.09 | 1 | 1.08 | 1.08 | +0.01 (+0.93%) | 17,400 |
16 Dec 2022 | USD | 1 | 1.1 | 1 | 1.07 | 1.07 | +0.02 (+1.90%) | 27,100 |
15 Dec 2022 | USD | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | +0.05 (+5%) | 9,100 |
14 Dec 2022 | USD | 1.05 | 1.065 | 1 | 1 | 1 | -0.04 (-3.85%) | 15,900 |
13 Dec 2022 | USD | 1.06 | 1.061 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 4,800 |