Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 1.421 | 1.5 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 17,400 |
18 Jan 2023 | USD | 1.52 | 1.63 | 1.42 | 1.42 | 1.42 | -0.16 (-10.13%) | 27,700 |
17 Jan 2023 | USD | 1.57 | 1.61 | 1.5 | 1.58 | 1.58 | -0.03 (-1.86%) | 30,300 |
13 Jan 2023 | USD | 1.55 | 1.668 | 1.49 | 1.61 | 1.61 | +0.1 (+6.62%) | 69,400 |
12 Jan 2023 | USD | 1.595 | 1.595 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 26,700 |
11 Jan 2023 | USD | 1.47 | 1.563 | 1.46 | 1.5 | 1.5 | -0.01 (-0.66%) | 47,300 |
10 Jan 2023 | USD | 1.54 | 1.57 | 1.45 | 1.51 | 1.51 | -0.06 (-3.82%) | 105,000 |
9 Jan 2023 | USD | 1.65 | 1.682 | 1.53 | 1.57 | 1.57 | -0.14 (-8.19%) | 30,800 |
6 Jan 2023 | USD | 1.47 | 1.77 | 1.47 | 1.71 | 1.71 | +0.21 (+14%) | 117,000 |
5 Jan 2023 | USD | 1.5 | 1.54 | 1.4 | 1.5 | 1.5 | -0.05 (-3.23%) | 111,600 |
4 Jan 2023 | USD | 1.36 | 1.58 | 1.36 | 1.55 | 1.55 | +0.17 (+12.32%) | 325,200 |
3 Jan 2023 | USD | 1.25 | 1.39 | 1.2 | 1.38 | 1.38 | +0.231 (+20.10%) | 401,200 |
30 Dec 2022 | USD | 1.24 | 1.24 | 1.11 | 1.149 | 1.149 | -0.021 (-1.79%) | 88,600 |
29 Dec 2022 | USD | 1.13 | 1.249 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 71,200 |
28 Dec 2022 | USD | 1.18 | 1.2 | 1.08 | 1.15 | 1.15 | -0.03 (-2.54%) | 85,000 |
27 Dec 2022 | USD | 1.1 | 1.22 | 1.1 | 1.18 | 1.18 | +0.03 (+2.61%) | 134,800 |
23 Dec 2022 | USD | 1.21 | 1.21 | 1.1 | 1.15 | 1.15 | -0.1 (-8%) | 155,700 |
22 Dec 2022 | USD | 1.21 | 1.28 | 1.07 | 1.25 | 1.25 | +0.02 (+1.63%) | 310,200 |
21 Dec 2022 | USD | 1.31 | 1.58 | 1.2 | 1.23 | 1.23 | +0.19 (+18.27%) | 6,482,700 |
20 Dec 2022 | USD | 1.16 | 1.23 | 1.04 | 1.04 | 1.04 | -0.11 (-9.57%) | 67,000 |
19 Dec 2022 | USD | 1.17 | 1.21 | 1.13 | 1.15 | 1.15 | -0.07 (-5.74%) | 17,000 |
16 Dec 2022 | USD | 1.4 | 1.4 | 1.22 | 1.22 | 1.22 | -0.18 (-12.86%) | 59,500 |
15 Dec 2022 | USD | 1.5 | 1.54 | 1.32 | 1.4 | 1.4 | -0.21 (-13.04%) | 44,000 |
14 Dec 2022 | USD | 1.28 | 1.66 | 1.28 | 1.61 | 1.61 | +0.35 (+27.78%) | 207,600 |
13 Dec 2022 | USD | 1.36 | 1.45 | 1.11 | 1.26 | 1.26 | +0.177 (+16.34%) | 783,400 |
12 Dec 2022 | USD | 1.1 | 1.1 | 1.07 | 1.083 | 1.083 | +0.033 (+3.14%) | 223,900 |
9 Dec 2022 | USD | 1.05 | 1.1 | 1.04 | 1.05 | 1.05 | -0.034 (-3.14%) | 3,200 |
8 Dec 2022 | USD | 1.1 | 1.15 | 1.03 | 1.084 | 1.084 | -0.016 (-1.45%) | 5,800 |
7 Dec 2022 | USD | 1.075 | 1.1 | 1.075 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,000 |
6 Dec 2022 | USD | 1.11 | 1.14 | 1.08 | 1.09 | 1.09 | -0.12 (-9.92%) | 8,300 |