Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 1.3 | 1.31 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 1,839,634 |
26 Jan 2023 | USD | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | +0.02 (+1.59%) | 1,044,271 |
25 Jan 2023 | USD | 1.26 | 1.28 | 1.2 | 1.26 | 1.26 | +0.03 (+2.44%) | 1,248,564 |
24 Jan 2023 | USD | 1.28 | 1.285 | 1.21 | 1.23 | 1.23 | -0.04 (-3.15%) | 888,683 |
23 Jan 2023 | USD | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | +0.005 (+0.40%) | 995,175 |
20 Jan 2023 | USD | 1.23 | 1.28 | 1.21 | 1.265 | 1.265 | +0.045 (+3.69%) | 760,067 |
19 Jan 2023 | USD | 1.23 | 1.28 | 1.22 | 1.22 | 1.22 | -0.08 (-6.15%) | 835,447 |
18 Jan 2023 | USD | 1.35 | 1.39 | 1.29 | 1.3 | 1.3 | -0.05 (-3.70%) | 1,183,530 |
17 Jan 2023 | USD | 1.4 | 1.4 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 1,166,223 |
13 Jan 2023 | USD | 1.28 | 1.42 | 1.27 | 1.39 | 1.39 | +0.11 (+8.59%) | 1,939,108 |
12 Jan 2023 | USD | 1.22 | 1.3 | 1.19 | 1.28 | 1.28 | +0.06 (+4.92%) | 1,343,649 |
11 Jan 2023 | USD | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | +0.05 (+4.27%) | 1,211,945 |
10 Jan 2023 | USD | 1.2 | 1.21 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 859,454 |
9 Jan 2023 | USD | 1.21 | 1.225 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 933,518 |
6 Jan 2023 | USD | 1.22 | 1.23 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 727,800 |
5 Jan 2023 | USD | 1.29 | 1.29 | 1.19 | 1.21 | 1.21 | -0.08 (-6.20%) | 1,017,876 |
4 Jan 2023 | USD | 1.25 | 1.29 | 1.2 | 1.29 | 1.29 | +0.08 (+6.61%) | 2,028,722 |
3 Jan 2023 | USD | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | +0.07 (+6.14%) | 2,391,459 |
30 Dec 2022 | USD | 1.13 | 1.18 | 1.1293 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,124,071 |
29 Dec 2022 | USD | 1.12 | 1.23 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 3,823,684 |
28 Dec 2022 | USD | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,046,444 |
27 Dec 2022 | USD | 1.19 | 1.19 | 1.095 | 1.11 | 1.11 | -0.1 (-8.26%) | 1,310,581 |
23 Dec 2022 | USD | 1.2 | 1.215 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 1,075,256 |
22 Dec 2022 | USD | 1.17 | 1.24 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,033,854 |
21 Dec 2022 | USD | 1.19 | 1.21 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 712,798 |
20 Dec 2022 | USD | 1.17 | 1.21 | 1.1506 | 1.19 | 1.19 | +0.03 (+2.59%) | 569,386 |
19 Dec 2022 | USD | 1.32 | 1.33 | 1.15 | 1.16 | 1.16 | -0.14 (-10.77%) | 1,411,703 |
16 Dec 2022 | USD | 1.28 | 1.3 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 1,014,912 |
15 Dec 2022 | USD | 1.27 | 1.325 | 1.24 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,370,452 |
14 Dec 2022 | USD | 1.24 | 1.295 | 1.21 | 1.29 | 1.29 | +0.05 (+4.03%) | 1,038,426 |