Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 1.27 | 1.34 | 1.27 | 1.32 | 7.92 | +0.05 (+3.94%) | 28,700 |
18 Jan 2023 | USD | 1.24 | 1.33 | 1.24 | 1.27 | 7.62 | +0.02 (+1.60%) | 39,000 |
17 Jan 2023 | USD | 1.31 | 1.35 | 1.17 | 1.25 | 7.5 | -0.06 (-4.58%) | 102,300 |
13 Jan 2023 | USD | 1.34 | 1.39 | 1.25 | 1.31 | 7.86 | -0.03 (-2.24%) | 35,900 |
12 Jan 2023 | USD | 1.34 | 1.38 | 1.26 | 1.34 | 8.04 | -0.02 (-1.47%) | 29,500 |
11 Jan 2023 | USD | 1.28 | 1.41 | 1.28 | 1.36 | 8.16 | +0.07 (+5.43%) | 75,300 |
10 Jan 2023 | USD | 1.3 | 1.33 | 1.26 | 1.29 | 7.74 | +0.03 (+2.38%) | 19,900 |
9 Jan 2023 | USD | 1.35 | 1.35 | 1.26 | 1.26 | 7.56 | -0.08 (-5.97%) | 34,300 |
6 Jan 2023 | USD | 1.49 | 1.49 | 1.31 | 1.34 | 8.04 | -0.03 (-2.19%) | 34,600 |
5 Jan 2023 | USD | 1.27 | 1.44 | 1.24 | 1.37 | 8.22 | +0.12 (+9.60%) | 70,000 |
4 Jan 2023 | USD | 1.19 | 1.36 | 1.19 | 1.25 | 7.5 | +0.05 (+4.17%) | 29,500 |
3 Jan 2023 | USD | 1.23 | 1.32 | 1.19 | 1.2 | 7.2 | -0.03 (-2.44%) | 21,500 |
30 Dec 2022 | USD | 1.2 | 1.25 | 1.19 | 1.23 | 7.38 | -0.01 (-0.81%) | 36,200 |
29 Dec 2022 | USD | 1.19 | 1.28 | 1.19 | 1.24 | 7.44 | +0.03 (+2.48%) | 42,500 |
28 Dec 2022 | USD | 1.3 | 1.3 | 1.1 | 1.21 | 7.26 | -0.1 (-7.63%) | 96,200 |
27 Dec 2022 | USD | 1.35 | 1.43 | 1.31 | 1.31 | 7.86 | -0.07 (-5.07%) | 73,900 |
23 Dec 2022 | USD | 1.39 | 1.4 | 1.32 | 1.38 | 8.28 | -0.03 (-2.13%) | 48,400 |
22 Dec 2022 | USD | 1.45 | 1.45 | 1.36 | 1.41 | 8.46 | -0.05 (-3.42%) | 59,800 |
21 Dec 2022 | USD | 1.49 | 1.57 | 1.42 | 1.46 | 8.76 | -0.14 (-8.75%) | 115,600 |
20 Dec 2022 | USD | 1.7 | 1.7 | 1.52 | 1.6 | 9.6 | -0.02 (-1.23%) | 219,500 |
19 Dec 2022 | USD | 1.3 | 1.65 | 1.26 | 1.62 | 9.72 | +0.32 (+24.62%) | 240,800 |
16 Dec 2022 | USD | 1.16 | 1.3 | 1.13 | 1.3 | 7.8 | +0.11 (+9.24%) | 120,800 |
15 Dec 2022 | USD | 1.16 | 1.24 | 1.15 | 1.19 | 7.14 | -0.01 (-0.83%) | 22,800 |
14 Dec 2022 | USD | 1.11 | 1.25 | 1.1 | 1.2 | 7.2 | +0.06 (+5.26%) | 61,600 |
13 Dec 2022 | USD | 1.13 | 1.19 | 1.12 | 1.14 | 6.84 | -0.01 (-0.87%) | 35,100 |
12 Dec 2022 | USD | 1.16 | 1.2 | 1.1 | 1.15 | 6.9 | -0.01 (-0.86%) | 68,300 |
9 Dec 2022 | USD | 1.14 | 1.2 | 1.14 | 1.16 | 6.96 | +0.02 (+1.75%) | 25,200 |
8 Dec 2022 | USD | 1.12 | 1.18 | 1.12 | 1.14 | 6.84 | +0.02 (+1.79%) | 33,100 |
7 Dec 2022 | USD | 1.09 | 1.17 | 1.09 | 1.12 | 6.72 | 0.0 (0.0%) | 22,500 |
6 Dec 2022 | USD | 1.11 | 1.17 | 1.1 | 1.12 | 6.72 | -0.01 (-0.88%) | 34,600 |