Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2023 | USD | 1.7 | 1.74 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 50,000 |
9 Jan 2023 | USD | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | +0.04 (+2.37%) | 15,400 |
6 Jan 2023 | USD | 1.73 | 1.83 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 18,400 |
5 Jan 2023 | USD | 1.67 | 1.72 | 1.6501 | 1.69 | 1.69 | -0.06 (-3.43%) | 7,391 |
4 Jan 2023 | USD | 1.72 | 1.85 | 1.71 | 1.75 | 1.75 | -0.02 (-1.13%) | 55,300 |
3 Jan 2023 | USD | 1.76 | 1.77 | 1.72 | 1.77 | 1.77 | +0.01 (+0.57%) | 27,500 |
30 Dec 2022 | USD | 1.69 | 1.77 | 1.63 | 1.76 | 1.76 | +0.08 (+4.76%) | 47,300 |
29 Dec 2022 | USD | 1.63 | 1.69 | 1.56 | 1.68 | 1.68 | +0.03 (+1.82%) | 50,400 |
28 Dec 2022 | USD | 1.72 | 1.76 | 1.54 | 1.65 | 1.65 | -0.08 (-4.62%) | 84,400 |
27 Dec 2022 | USD | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | +0.02 (+1.17%) | 30,200 |
23 Dec 2022 | USD | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -0.09 (-5%) | 22,200 |
22 Dec 2022 | USD | 1.71 | 1.8 | 1.71 | 1.8 | 1.8 | +0.06 (+3.45%) | 30,700 |
21 Dec 2022 | USD | 1.8 | 1.82 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 13,700 |
20 Dec 2022 | USD | 1.81 | 1.83 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 55,200 |
19 Dec 2022 | USD | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -0.01 (-0.56%) | 109,400 |
16 Dec 2022 | USD | 1.87 | 1.87 | 1.69 | 1.79 | 1.79 | -0.04 (-2.19%) | 130,900 |
15 Dec 2022 | USD | 1.7 | 1.85 | 1.67 | 1.83 | 1.83 | +0.08 (+4.57%) | 47,500 |
14 Dec 2022 | USD | 1.72 | 1.8 | 1.72 | 1.75 | 1.75 | -0.01 (-0.57%) | 37,053 |
13 Dec 2022 | USD | 1.82 | 1.8497 | 1.73 | 1.76 | 1.76 | -0.02 (-1.12%) | 41,104 |
12 Dec 2022 | USD | 1.77 | 1.82 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 13,700 |
9 Dec 2022 | USD | 1.77 | 1.86 | 1.75 | 1.81 | 1.81 | +0.03 (+1.69%) | 43,100 |
8 Dec 2022 | USD | 1.91 | 1.91 | 1.78 | 1.78 | 1.78 | -0.11 (-5.82%) | 30,500 |
7 Dec 2022 | USD | 1.81 | 1.9 | 1.78 | 1.89 | 1.89 | +0.04 (+2.16%) | 32,500 |
6 Dec 2022 | USD | 1.89 | 1.89 | 1.79 | 1.85 | 1.85 | -0.04 (-2.12%) | 76,900 |
5 Dec 2022 | USD | 1.88 | 1.92 | 1.81 | 1.89 | 1.89 | +0.01 (+0.53%) | 19,200 |
2 Dec 2022 | USD | 1.84 | 1.91 | 1.77 | 1.88 | 1.88 | 0.0 (0.0%) | 99,700 |
1 Dec 2022 | USD | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 18,400 |
30 Nov 2022 | USD | 1.87 | 1.88 | 1.79 | 1.88 | 1.88 | +0.02 (+1.08%) | 9,200 |
29 Nov 2022 | USD | 1.92 | 1.92 | 1.76 | 1.86 | 1.86 | +0.04 (+2.20%) | 15,800 |
28 Nov 2022 | USD | 1.8 | 1.86 | 1.75 | 1.82 | 1.82 | +0.05 (+2.82%) | 67,500 |