Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.03 | 1.03 | 0.99 | 1.01 | 101 | +0.01 (+1%) | 22,407 |
25 Jan 2023 | USD | 1.03 | 1.04 | 1 | 1 | 100 | -0.05 (-4.76%) | 29,503 |
24 Jan 2023 | USD | 1.05 | 1.1 | 1.02 | 1.05 | 105 | -0.03 (-2.78%) | 29,218 |
23 Jan 2023 | USD | 1.02 | 1.08 | 1.01 | 1.08 | 108 | +0.03 (+2.86%) | 45,895 |
20 Jan 2023 | USD | 0.96 | 1.07 | 0.94 | 1.05 | 105 | +0.1 (+10.53%) | 53,357 |
19 Jan 2023 | USD | 1.03 | 1.03 | 0.94 | 0.95 | 95 | -0.08 (-7.77%) | 53,584 |
18 Jan 2023 | USD | 1.05 | 1.08 | 1.02 | 1.03 | 103 | -0.02 (-1.90%) | 24,909 |
17 Jan 2023 | USD | 1.02 | 1.05 | 1.02 | 1.05 | 105 | +0.02 (+1.94%) | 21,661 |
13 Jan 2023 | USD | 1.06 | 1.07 | 1.02 | 1.03 | 103 | -0.02 (-1.90%) | 26,410 |
12 Jan 2023 | USD | 1.06 | 1.09 | 1.02 | 1.05 | 105 | -0.02 (-1.87%) | 42,807 |
11 Jan 2023 | USD | 1.11 | 1.12 | 1.07 | 1.07 | 107 | -0.05 (-4.46%) | 35,877 |
10 Jan 2023 | USD | 1.14 | 1.17 | 1.09 | 1.12 | 112 | -0.01 (-0.88%) | 31,151 |
9 Jan 2023 | USD | 1.17 | 1.23 | 1.12 | 1.13 | 113 | -0.03 (-2.59%) | 34,801 |
6 Jan 2023 | USD | 1.16 | 1.19 | 1.1 | 1.16 | 116 | -0.02 (-1.69%) | 30,632 |
5 Jan 2023 | USD | 1.12 | 1.19 | 1.11 | 1.18 | 118 | +0.03 (+2.61%) | 31,934 |
4 Jan 2023 | USD | 1.12 | 1.16 | 1.06 | 1.15 | 115 | +0.05 (+4.55%) | 39,372 |
3 Jan 2023 | USD | 1.19 | 1.23 | 1.09 | 1.1 | 110 | -0.09 (-7.56%) | 33,341 |
30 Dec 2022 | USD | 1.07 | 1.19 | 1.06 | 1.19 | 119 | +0.11 (+10.19%) | 32,844 |
29 Dec 2022 | USD | 1.16 | 1.19 | 1.07 | 1.08 | 108 | -0.07 (-6.09%) | 48,303 |
28 Dec 2022 | USD | 0.98 | 1.15 | 0.98 | 1.15 | 115 | +0.17 (+17.35%) | 54,188 |
27 Dec 2022 | USD | 1.08 | 1.1 | 0.98 | 0.98 | 98 | -0.11 (-10.09%) | 57,042 |
23 Dec 2022 | USD | 1.12 | 1.18 | 1.08 | 1.09 | 109 | -0.05 (-4.39%) | 36,328 |
22 Dec 2022 | USD | 1.22 | 1.24 | 1.11 | 1.14 | 114 | -0.12 (-9.52%) | 67,151 |
21 Dec 2022 | USD | 1.2 | 1.3 | 1.17 | 1.26 | 126 | +0.03 (+2.44%) | 43,009 |
20 Dec 2022 | USD | 1.27 | 1.29 | 1.21 | 1.23 | 123 | -0.07 (-5.38%) | 59,372 |
19 Dec 2022 | USD | 1.34 | 1.4 | 1.27 | 1.3 | 130 | -0.11 (-7.80%) | 58,124 |
16 Dec 2022 | USD | 1.34 | 1.42 | 1.21 | 1.41 | 141 | +0.04 (+2.92%) | 233,641 |
15 Dec 2022 | USD | 1.4 | 1.48 | 1.32 | 1.37 | 137 | -0.09 (-6.16%) | 85,661 |
14 Dec 2022 | USD | 1.37 | 1.46 | 1.32 | 1.46 | 146 | +0.09 (+6.57%) | 110,897 |
13 Dec 2022 | USD | 1.37 | 1.44 | 1.31 | 1.37 | 137 | -0.11 (-7.43%) | 120,586 |