Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 1.7 | 1.71 | 1.62 | 1.65 | 1.65 | -0.03 (-1.79%) | 525,200 |
26 Jan 2023 | USD | 1.74 | 1.75 | 1.66 | 1.68 | 1.68 | -0.04 (-2.33%) | 220,800 |
25 Jan 2023 | USD | 1.69 | 1.73 | 1.65 | 1.72 | 1.72 | +0.01 (+0.58%) | 166,700 |
24 Jan 2023 | USD | 1.74 | 1.76 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 248,300 |
23 Jan 2023 | USD | 1.71 | 1.778 | 1.65 | 1.69 | 1.69 | -0.03 (-1.74%) | 437,100 |
20 Jan 2023 | USD | 1.64 | 1.83 | 1.61 | 1.72 | 1.72 | +0.09 (+5.52%) | 563,900 |
19 Jan 2023 | USD | 1.69 | 1.7 | 1.6 | 1.63 | 1.63 | -0.05 (-2.98%) | 176,100 |
18 Jan 2023 | USD | 1.7 | 1.73 | 1.677 | 1.68 | 1.68 | -0.01 (-0.59%) | 206,500 |
17 Jan 2023 | USD | 1.73 | 1.79 | 1.67 | 1.69 | 1.69 | -0.07 (-3.98%) | 135,600 |
13 Jan 2023 | USD | 1.71 | 1.79 | 1.672 | 1.76 | 1.76 | +0.05 (+2.92%) | 287,400 |
12 Jan 2023 | USD | 1.77 | 1.78 | 1.55 | 1.71 | 1.71 | -0.09 (-5%) | 635,400 |
11 Jan 2023 | USD | 1.82 | 1.86 | 1.76 | 1.8 | 1.8 | -0.02 (-1.10%) | 156,300 |
10 Jan 2023 | USD | 1.8 | 1.85 | 1.68 | 1.82 | 1.82 | 0.0 (0.0%) | 223,800 |
9 Jan 2023 | USD | 1.99 | 2 | 1.79 | 1.82 | 1.82 | -0.17 (-8.54%) | 297,700 |
6 Jan 2023 | USD | 2 | 2 | 1.92 | 1.99 | 1.99 | +0.03 (+1.53%) | 165,700 |
5 Jan 2023 | USD | 2 | 2 | 1.902 | 1.96 | 1.96 | +0.01 (+0.51%) | 181,500 |
4 Jan 2023 | USD | 1.98 | 1.985 | 1.9 | 1.95 | 1.95 | +0.08 (+4.28%) | 236,800 |
3 Jan 2023 | USD | 1.89 | 2 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 269,800 |
30 Dec 2022 | USD | 1.87 | 1.93 | 1.75 | 1.89 | 1.89 | +0.06 (+3.28%) | 340,800 |
29 Dec 2022 | USD | 1.63 | 1.92 | 1.63 | 1.83 | 1.83 | +0.13 (+7.65%) | 364,600 |
28 Dec 2022 | USD | 1.63 | 1.73 | 1.53 | 1.7 | 1.7 | +0.06 (+3.66%) | 319,100 |
27 Dec 2022 | USD | 1.73 | 1.73 | 1.62 | 1.64 | 1.64 | -0.07 (-4.09%) | 213,600 |
23 Dec 2022 | USD | 1.74 | 1.75 | 1.632 | 1.71 | 1.71 | +0.05 (+3.01%) | 201,600 |
22 Dec 2022 | USD | 1.65 | 1.78 | 1.55 | 1.66 | 1.66 | +0.02 (+1.22%) | 346,300 |
21 Dec 2022 | USD | 1.38 | 1.88 | 1.36 | 1.64 | 1.64 | +0.28 (+20.59%) | 750,500 |
20 Dec 2022 | USD | 1.43 | 1.46 | 1.35 | 1.36 | 1.36 | -0.09 (-6.21%) | 177,900 |
19 Dec 2022 | USD | 1.54 | 1.58 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 154,000 |
16 Dec 2022 | USD | 1.53 | 1.565 | 1.45 | 1.52 | 1.52 | +0.02 (+1.33%) | 206,300 |
15 Dec 2022 | USD | 1.53 | 1.54 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 139,000 |
14 Dec 2022 | USD | 1.61 | 1.61 | 1.47 | 1.49 | 1.49 | -0.165 (-9.97%) | 645,500 |