Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.52 | 1.61 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 26,200 |
25 Jan 2023 | USD | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 47,000 |
24 Jan 2023 | USD | 1.51 | 1.55 | 1.45 | 1.53 | 1.53 | +0.01 (+0.66%) | 48,400 |
23 Jan 2023 | USD | 1.54 | 1.57 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 44,000 |
20 Jan 2023 | USD | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 17,400 |
19 Jan 2023 | USD | 1.57 | 1.57 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 19,700 |
18 Jan 2023 | USD | 1.68 | 1.68 | 1.5 | 1.55 | 1.55 | -0.08 (-4.91%) | 83,700 |
17 Jan 2023 | USD | 1.63 | 1.67 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 98,700 |
13 Jan 2023 | USD | 1.53 | 1.65 | 1.53 | 1.6 | 1.6 | +0.03 (+1.91%) | 109,600 |
12 Jan 2023 | USD | 1.53 | 1.61 | 1.53 | 1.57 | 1.57 | +0.02 (+1.29%) | 118,300 |
11 Jan 2023 | USD | 1.61 | 1.62 | 1.51 | 1.55 | 1.55 | -0.03 (-1.90%) | 77,000 |
10 Jan 2023 | USD | 1.56 | 1.63 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 77,800 |
9 Jan 2023 | USD | 1.6 | 1.64 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 18,100 |
6 Jan 2023 | USD | 1.64 | 1.67 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 95,300 |
5 Jan 2023 | USD | 1.69 | 1.69 | 1.45 | 1.61 | 1.61 | -0.06 (-3.59%) | 68,700 |
4 Jan 2023 | USD | 1.5 | 1.72 | 1.5 | 1.67 | 1.67 | +0.17 (+11.33%) | 103,600 |
3 Jan 2023 | USD | 1.33 | 1.53 | 1.33 | 1.5 | 1.5 | +0.15 (+11.11%) | 90,400 |
30 Dec 2022 | USD | 1.29 | 1.38 | 1.29 | 1.35 | 1.35 | -0.03 (-2.17%) | 43,200 |
29 Dec 2022 | USD | 1.28 | 1.38 | 1.28 | 1.38 | 1.38 | +0.07 (+5.34%) | 55,000 |
28 Dec 2022 | USD | 1.26 | 1.35 | 1.26 | 1.31 | 1.31 | 0.0 (0.0%) | 53,300 |
27 Dec 2022 | USD | 1.33 | 1.39 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 16,000 |
23 Dec 2022 | USD | 1.36 | 1.4 | 1.32 | 1.33 | 1.33 | -0.05 (-3.62%) | 42,300 |
22 Dec 2022 | USD | 1.54 | 1.54 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 57,100 |
21 Dec 2022 | USD | 1.33 | 1.48 | 1.3 | 1.45 | 1.45 | +0.15 (+11.54%) | 57,300 |
20 Dec 2022 | USD | 1.28 | 1.33 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 25,800 |
19 Dec 2022 | USD | 1.36 | 1.37 | 1.28 | 1.3 | 1.3 | -0.08 (-5.80%) | 28,300 |
16 Dec 2022 | USD | 1.31 | 1.4 | 1.3 | 1.38 | 1.38 | 0.0 (0.0%) | 48,000 |
15 Dec 2022 | USD | 1.35 | 1.4 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 31,200 |
14 Dec 2022 | USD | 1.39 | 1.46 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 76,800 |
13 Dec 2022 | USD | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 14,800 |