Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.59 | 1.69 | 1.55 | 1.65 | 1.65 | +0.01 (+0.61%) | 587,200 |
25 Jan 2023 | USD | 1.66 | 1.7 | 1.58 | 1.64 | 1.64 | -0.08 (-4.65%) | 37,300 |
24 Jan 2023 | USD | 1.65 | 1.72 | 1.64 | 1.72 | 1.72 | -0.02 (-1.15%) | 34,500 |
23 Jan 2023 | USD | 1.66 | 1.74 | 1.64 | 1.74 | 1.74 | +0.09 (+5.45%) | 34,800 |
20 Jan 2023 | USD | 1.65 | 1.74 | 1.63 | 1.65 | 1.65 | -0.049 (-2.88%) | 49,600 |
19 Jan 2023 | USD | 1.67 | 1.74 | 1.62 | 1.699 | 1.699 | -0.025 (-1.45%) | 45,300 |
18 Jan 2023 | USD | 1.69 | 1.78 | 1.67 | 1.724 | 1.724 | -0.021 (-1.20%) | 44,000 |
17 Jan 2023 | USD | 1.67 | 1.75 | 1.635 | 1.745 | 1.745 | +0.005 (+0.29%) | 64,700 |
13 Jan 2023 | USD | 1.85 | 1.85 | 1.67 | 1.74 | 1.74 | 0.0 (0.0%) | 16,200 |
12 Jan 2023 | USD | 1.75 | 1.86 | 1.68 | 1.74 | 1.74 | -0.06 (-3.33%) | 35,200 |
11 Jan 2023 | USD | 1.77 | 1.88 | 1.67 | 1.8 | 1.8 | +0.03 (+1.69%) | 71,700 |
10 Jan 2023 | USD | 1.68 | 1.79 | 1.67 | 1.77 | 1.77 | +0.013 (+0.74%) | 30,200 |
9 Jan 2023 | USD | 1.8 | 1.8 | 1.68 | 1.757 | 1.757 | +0.047 (+2.75%) | 26,300 |
6 Jan 2023 | USD | 1.68 | 1.83 | 1.66 | 1.71 | 1.71 | +0.01 (+0.59%) | 27,200 |
5 Jan 2023 | USD | 1.745 | 1.807 | 1.66 | 1.7 | 1.7 | -0.06 (-3.41%) | 29,300 |
4 Jan 2023 | USD | 1.62 | 1.795 | 1.62 | 1.76 | 1.76 | +0.101 (+6.09%) | 17,700 |
3 Jan 2023 | USD | 1.65 | 1.705 | 1.62 | 1.659 | 1.659 | -0.041 (-2.41%) | 20,800 |
30 Dec 2022 | USD | 1.65 | 1.7 | 1.62 | 1.7 | 1.7 | +0.05 (+3.03%) | 43,900 |
29 Dec 2022 | USD | 1.64 | 1.68 | 1.47 | 1.65 | 1.65 | +0.03 (+1.85%) | 21,300 |
28 Dec 2022 | USD | 1.63 | 1.679 | 1.59 | 1.62 | 1.62 | -0.089 (-5.21%) | 10,500 |
27 Dec 2022 | USD | 1.56 | 1.709 | 1.41 | 1.709 | 1.709 | +0.029 (+1.73%) | 26,000 |
23 Dec 2022 | USD | 1.7 | 1.78 | 1.55 | 1.68 | 1.68 | -0.095 (-5.35%) | 31,700 |
22 Dec 2022 | USD | 1.79 | 1.79 | 1.6 | 1.775 | 1.775 | +0.056 (+3.26%) | 28,300 |
21 Dec 2022 | USD | 1.84 | 1.84 | 1.65 | 1.719 | 1.719 | +0.029 (+1.72%) | 20,600 |
20 Dec 2022 | USD | 1.65 | 1.83 | 1.65 | 1.69 | 1.69 | -0.04 (-2.31%) | 11,500 |
19 Dec 2022 | USD | 1.67 | 1.755 | 1.67 | 1.73 | 1.73 | +0.03 (+1.76%) | 41,400 |
16 Dec 2022 | USD | 1.55 | 1.84 | 1.55 | 1.7 | 1.7 | +0.07 (+4.29%) | 19,700 |
15 Dec 2022 | USD | 1.69 | 1.89 | 1.63 | 1.63 | 1.63 | -0.06 (-3.55%) | 10,000 |
14 Dec 2022 | USD | 1.97 | 1.97 | 1.67 | 1.69 | 1.69 | -0.075 (-4.25%) | 13,300 |
13 Dec 2022 | USD | 1.84 | 1.869 | 1.7 | 1.765 | 1.765 | -0.085 (-4.59%) | 52,900 |