Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | USD | 1.4401 | 1.52 | 1.4401 | 1.52 | 1.52 | +0.03 (+2.01%) | 10,684 |
24 Jan 2023 | USD | 1.48 | 1.51 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 23,300 |
23 Jan 2023 | USD | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 925 |
20 Jan 2023 | USD | 1.33 | 1.47 | 1.33 | 1.47 | 1.47 | +0.05 (+3.52%) | 78,280 |
19 Jan 2023 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 304 |
18 Jan 2023 | USD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 123 |
17 Jan 2023 | USD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.06 (+4.38%) | 52,992 |
13 Jan 2023 | USD | 1.37 | 1.3701 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 3,701 |
12 Jan 2023 | USD | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | +0.05 (+3.79%) | 1,600 |
11 Jan 2023 | USD | 1.32 | 1.33 | 1.3 | 1.32 | 1.32 | +0.04 (+3.13%) | 18,360 |
10 Jan 2023 | USD | 1.12 | 1.28 | 1.12 | 1.28 | 1.28 | +0.04 (+3.23%) | 19,052 |
9 Jan 2023 | USD | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.035 (+2.90%) | 611 |
6 Jan 2023 | USD | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0.0 (0.0%) | 0 |
5 Jan 2023 | USD | 1.18 | 1.205 | 1.18 | 1.205 | 1.205 | +0.015 (+1.26%) | 2,600 |
4 Jan 2023 | USD | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | +0.06 (+5.31%) | 10,572 |
3 Jan 2023 | USD | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 559 |
30 Dec 2022 | USD | 1.1 | 1.12 | 1.02 | 1.12 | 1.12 | +0.04 (+3.70%) | 41,817 |
29 Dec 2022 | USD | 1.07 | 1.16 | 1.01 | 1.08 | 1.08 | +0.02 (+1.89%) | 256,283 |
28 Dec 2022 | USD | 1.15 | 1.16 | 1.05 | 1.06 | 1.06 | -0.07 (-6.19%) | 10,559 |
27 Dec 2022 | USD | 1.13 | 1.18 | 1.07 | 1.13 | 1.13 | +0.04 (+3.67%) | 68,864 |
23 Dec 2022 | USD | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | +0.02 (+1.87%) | 43,461 |
22 Dec 2022 | USD | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | +0.094 (+9.62%) | 43,610 |
21 Dec 2022 | USD | 0.791 | 0.99 | 0.791 | 0.9761 | 0.9761 | +0.116 (+13.50%) | 12,511 |
20 Dec 2022 | USD | 0.8698 | 0.9096 | 0.7911 | 0.86 | 0.86 | +0.045 (+5.53%) | 12,473 |
19 Dec 2022 | USD | 0.85 | 0.85 | 0.7499 | 0.8149 | 0.8149 | -0.055 (-6.32%) | 52,679 |
16 Dec 2022 | USD | 0.8111 | 0.88 | 0.8111 | 0.8699 | 0.8699 | -0.03 (-3.34%) | 5,902 |
15 Dec 2022 | USD | 0.85 | 0.9 | 0.85 | 0.9 | 0.9 | -0.05 (-5.26%) | 866 |
14 Dec 2022 | USD | 0.89 | 0.95 | 0.875 | 0.95 | 0.95 | +0.054 (+6.07%) | 98,408 |
13 Dec 2022 | USD | 0.76 | 0.91 | 0.76 | 0.8956 | 0.8956 | +0.026 (+2.94%) | 29,210 |
12 Dec 2022 | USD | 0.86 | 0.9099 | 0.8299 | 0.87 | 0.87 | +0.03 (+3.57%) | 468,632 |