Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | +0.051 (+3.73%) | 18,300 |
25 Jan 2023 | USD | 1.36 | 1.369 | 1.36 | 1.369 | 1.369 | -0.06 (-4.20%) | 1,200 |
24 Jan 2023 | USD | 1.36 | 1.429 | 1.36 | 1.429 | 1.429 | +0.029 (+2.07%) | 7,200 |
23 Jan 2023 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
20 Jan 2023 | USD | 1.395 | 1.41 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 12,200 |
19 Jan 2023 | USD | 1.37 | 1.4 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 7,300 |
18 Jan 2023 | USD | 1.384 | 1.4 | 1.38 | 1.4 | 1.4 | +0.002 (+0.14%) | 13,400 |
17 Jan 2023 | USD | 1.41 | 1.525 | 1.36 | 1.398 | 1.398 | -0.187 (-11.80%) | 112,300 |
13 Jan 2023 | USD | 1.58 | 1.61 | 1.566 | 1.585 | 1.585 | +0.015 (+0.96%) | 2,300 |
12 Jan 2023 | USD | 1.47 | 1.57 | 1.466 | 1.57 | 1.57 | +0.05 (+3.29%) | 85,100 |
11 Jan 2023 | USD | 1.56 | 1.56 | 1.46 | 1.52 | 1.52 | -0.06 (-3.80%) | 31,100 |
10 Jan 2023 | USD | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | +0.04 (+2.60%) | 23,600 |
9 Jan 2023 | USD | 1.53 | 1.61 | 1.53 | 1.54 | 1.54 | +0.019 (+1.25%) | 19,900 |
6 Jan 2023 | USD | 1.51 | 1.521 | 1.51 | 1.521 | 1.521 | +0.031 (+2.08%) | 3,600 |
5 Jan 2023 | USD | 1.455 | 1.53 | 1.44 | 1.49 | 1.49 | 0.0 (0.0%) | 13,100 |
4 Jan 2023 | USD | 1.51 | 1.55 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 5,000 |
3 Jan 2023 | USD | 1.62 | 1.62 | 1.452 | 1.47 | 1.47 | -0.07 (-4.55%) | 10,100 |
30 Dec 2022 | USD | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | +0.12 (+8.45%) | 14,000 |
29 Dec 2022 | USD | 1.46 | 1.46 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 10,100 |
28 Dec 2022 | USD | 1.396 | 1.42 | 1.38 | 1.42 | 1.42 | +0.03 (+2.16%) | 33,500 |
27 Dec 2022 | USD | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | +0.009 (+0.65%) | 5,400 |
23 Dec 2022 | USD | 1.411 | 1.411 | 1.381 | 1.381 | 1.381 | -0.038 (-2.68%) | 23,200 |
22 Dec 2022 | USD | 1.4 | 1.43 | 1.4 | 1.419 | 1.419 | +0.039 (+2.83%) | 11,100 |
21 Dec 2022 | USD | 1.38 | 1.38 | 1.372 | 1.38 | 1.38 | +0.02 (+1.47%) | 28,300 |
20 Dec 2022 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.018 (-1.31%) | 7,800 |
19 Dec 2022 | USD | 1.4 | 1.4 | 1.36 | 1.378 | 1.378 | -0.022 (-1.57%) | 1,400 |
16 Dec 2022 | USD | 1.367 | 1.4 | 1.367 | 1.4 | 1.4 | -0.015 (-1.06%) | 6,400 |
15 Dec 2022 | USD | 1.4 | 1.415 | 1.4 | 1.415 | 1.415 | -0.065 (-4.39%) | 900 |
14 Dec 2022 | USD | 1.38 | 1.49 | 1.358 | 1.48 | 1.48 | +0.09 (+6.47%) | 14,600 |
13 Dec 2022 | USD | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 11,400 |