Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 0.79 | 0.845 | 0.79 | 0.845 | 0.845 | +0.045 (+5.63%) | 6,700 |
30 Jan 2023 | USD | 0.84 | 0.84 | 0.78 | 0.8 | 0.8 | -0.04 (-4.76%) | 10,200 |
27 Jan 2023 | USD | 0.81 | 0.845 | 0.81 | 0.84 | 0.84 | -0.009 (-1.06%) | 13,000 |
26 Jan 2023 | USD | 0.81 | 0.849 | 0.81 | 0.849 | 0.849 | +0.019 (+2.29%) | 7,700 |
25 Jan 2023 | USD | 0.849 | 0.849 | 0.83 | 0.83 | 0.83 | +0.01 (+1.22%) | 9,600 |
24 Jan 2023 | USD | 0.84 | 0.849 | 0.8 | 0.82 | 0.82 | -0.019 (-2.26%) | 13,300 |
23 Jan 2023 | USD | 0.853 | 0.88 | 0.8 | 0.839 | 0.839 | -0.011 (-1.29%) | 16,700 |
20 Jan 2023 | USD | 0.89 | 0.9 | 0.75 | 0.85 | 0.85 | -0.08 (-8.60%) | 280,500 |
19 Jan 2023 | USD | 0.9 | 1.01 | 0.882 | 0.93 | 0.93 | -0.02 (-2.11%) | 47,400 |
18 Jan 2023 | USD | 1 | 1 | 0.84 | 0.95 | 0.95 | -0.05 (-5%) | 142,700 |
17 Jan 2023 | USD | 1.05 | 1.05 | 0.97 | 1 | 1 | -0.06 (-5.66%) | 23,400 |
13 Jan 2023 | USD | 1.05 | 1.06 | 1.038 | 1.06 | 1.06 | +0.01 (+0.95%) | 13,100 |
12 Jan 2023 | USD | 1.08 | 1.085 | 1 | 1.05 | 1.05 | -0.035 (-3.23%) | 45,800 |
11 Jan 2023 | USD | 1.05 | 1.09 | 1.05 | 1.085 | 1.085 | +0.005 (+0.46%) | 8,800 |
10 Jan 2023 | USD | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | -0.01 (-0.92%) | 11,100 |
9 Jan 2023 | USD | 1.02 | 1.09 | 0.852 | 1.09 | 1.09 | +0.06 (+5.83%) | 48,600 |
6 Jan 2023 | USD | 1.05 | 1.1 | 0.9 | 1.03 | 1.03 | -0.06 (-5.50%) | 129,700 |
5 Jan 2023 | USD | 1.14 | 1.14 | 1.05 | 1.09 | 1.09 | -0.05 (-4.39%) | 20,300 |
4 Jan 2023 | USD | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | +0.035 (+3.17%) | 25,800 |
3 Jan 2023 | USD | 1.1 | 1.18 | 1.1 | 1.105 | 1.105 | +0.005 (+0.45%) | 16,800 |
30 Dec 2022 | USD | 1.11 | 1.2 | 1.05 | 1.1 | 1.1 | -0.05 (-4.35%) | 156,200 |
29 Dec 2022 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 2,500 |
28 Dec 2022 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 300 |
27 Dec 2022 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 75 |
23 Dec 2022 | USD | 1.18 | 1.18 | 1.1 | 1.15 | 1.15 | -0.03 (-2.54%) | 75 |
22 Dec 2022 | USD | 1.05 | 1.18 | 1.03 | 1.18 | 1.18 | +0.08 (+7.27%) | 48,400 |
21 Dec 2022 | USD | 1.13 | 1.18 | 1.05 | 1.1 | 1.1 | -0.05 (-4.35%) | 22,300 |
20 Dec 2022 | USD | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 10,100 |
19 Dec 2022 | USD | 1.2 | 1.2 | 1.118 | 1.17 | 1.17 | -0.03 (-2.50%) | 8,300 |
16 Dec 2022 | USD | 1.15 | 1.2 | 1.135 | 1.2 | 1.2 | +0.03 (+2.56%) | 11,700 |