Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 1.49 | 1.49 | 1.35 | 1.41 | 1.41 | +0.02 (+1.44%) | 78,114 |
18 Jan 2023 | USD | 1.39 | 1.43 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 102,418 |
17 Jan 2023 | USD | 1.55 | 1.55 | 1.35 | 1.39 | 1.39 | -0.14 (-9.15%) | 85,518 |
13 Jan 2023 | USD | 1.5 | 1.56 | 1.46 | 1.53 | 1.53 | -0.02 (-1.29%) | 118,789 |
12 Jan 2023 | USD | 1.59 | 1.59 | 1.47 | 1.55 | 1.55 | -0.05 (-3.13%) | 287,662 |
11 Jan 2023 | USD | 1.53 | 1.6 | 1.46 | 1.6 | 1.6 | +0.03 (+1.91%) | 73,220 |
10 Jan 2023 | USD | 1.59 | 1.59 | 1.48 | 1.57 | 1.57 | -0.02 (-1.26%) | 68,049 |
9 Jan 2023 | USD | 1.44 | 1.6 | 1.42 | 1.59 | 1.59 | +0.13 (+8.90%) | 142,635 |
6 Jan 2023 | USD | 1.54 | 1.54 | 1.4 | 1.46 | 1.46 | -0.05 (-3.31%) | 79,514 |
5 Jan 2023 | USD | 1.48 | 1.54 | 1.45 | 1.51 | 1.51 | -0.02 (-1.31%) | 132,486 |
4 Jan 2023 | USD | 1.58 | 1.58 | 1.4 | 1.53 | 1.53 | +0.07 (+4.79%) | 97,036 |
3 Jan 2023 | USD | 1.74 | 1.74 | 1.4 | 1.46 | 1.46 | -0.14 (-8.75%) | 105,212 |
30 Dec 2022 | USD | 1.45 | 1.6 | 1.38 | 1.6 | 1.6 | +0.15 (+10.34%) | 423,895 |
29 Dec 2022 | USD | 1.41 | 1.45 | 1.39 | 1.45 | 1.45 | +0.04 (+2.84%) | 129,100 |
28 Dec 2022 | USD | 1.43 | 1.45 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 53,400 |
27 Dec 2022 | USD | 1.42 | 1.48 | 1.36 | 1.41 | 1.41 | -0.05 (-3.42%) | 124,300 |
23 Dec 2022 | USD | 1.36 | 1.46 | 1.31 | 1.46 | 1.46 | +0.09 (+6.57%) | 123,900 |
22 Dec 2022 | USD | 1.41 | 1.41 | 1.243 | 1.37 | 1.37 | 0.0 (0.0%) | 226,900 |
21 Dec 2022 | USD | 1.4 | 1.41 | 1.29 | 1.37 | 1.37 | -0.03 (-2.14%) | 262,200 |
20 Dec 2022 | USD | 1.38 | 1.43 | 1.28 | 1.4 | 1.4 | +0.04 (+2.94%) | 1,031,300 |
19 Dec 2022 | USD | 1.28 | 1.45 | 1.21 | 1.36 | 1.36 | 0.0 (0.0%) | 1,064,400 |
16 Dec 2022 | USD | 1.3 | 1.39 | 1.22 | 1.36 | 1.36 | +0.05 (+3.82%) | 1,265,700 |
15 Dec 2022 | USD | 1.22 | 1.33 | 1.14 | 1.31 | 1.31 | +0.06 (+4.80%) | 935,200 |
14 Dec 2022 | USD | 1.11 | 1.3 | 1.1 | 1.25 | 1.25 | +0.13 (+11.61%) | 962,800 |
13 Dec 2022 | USD | 1.078 | 1.17 | 1.03 | 1.12 | 1.12 | +0.06 (+5.66%) | 165,400 |
12 Dec 2022 | USD | 1.08 | 1.14 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 135,500 |
9 Dec 2022 | USD | 1.1 | 1.14 | 1.06 | 1.1 | 1.1 | -0.02 (-1.79%) | 188,100 |
8 Dec 2022 | USD | 1.109 | 1.15 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 109,000 |
7 Dec 2022 | USD | 1.17 | 1.18 | 1.08 | 1.08 | 1.08 | -0.12 (-10.00%) | 139,200 |
6 Dec 2022 | USD | 1.19 | 1.2 | 1.12 | 1.2 | 1.2 | -0.05 (-4%) | 314,300 |