Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 1.79 | 1.81 | 1.65 | 1.68 | 50.4 | -0.05 (-2.89%) | 96,800 |
20 Jan 2023 | USD | 1.8 | 1.811 | 1.655 | 1.73 | 51.9 | -0.02 (-1.14%) | 148,000 |
19 Jan 2023 | USD | 1.87 | 1.87 | 1.68 | 1.75 | 52.5 | -0.04 (-2.23%) | 180,200 |
18 Jan 2023 | USD | 1.68 | 1.84 | 1.67 | 1.79 | 53.7 | +0.14 (+8.48%) | 238,300 |
17 Jan 2023 | USD | 1.59 | 1.69 | 1.55 | 1.65 | 49.5 | +0.13 (+8.55%) | 186,800 |
13 Jan 2023 | USD | 1.95 | 1.95 | 1.51 | 1.52 | 45.6 | -0.34 (-18.28%) | 288,600 |
12 Jan 2023 | USD | 1.64 | 1.88 | 1.573 | 1.86 | 55.8 | +0.3 (+19.23%) | 268,100 |
11 Jan 2023 | USD | 1.46 | 1.61 | 1.41 | 1.56 | 46.8 | +0.18 (+13.04%) | 218,600 |
10 Jan 2023 | USD | 1.41 | 1.43 | 1.32 | 1.38 | 41.4 | +0.06 (+4.55%) | 119,700 |
9 Jan 2023 | USD | 1.3 | 1.64 | 1.23 | 1.32 | 39.6 | +0.22 (+20%) | 426,000 |
6 Jan 2023 | USD | 1.12 | 1.16 | 1.09 | 1.1 | 33 | -0.02 (-1.79%) | 98,600 |
5 Jan 2023 | USD | 1.22 | 1.25 | 1.11 | 1.12 | 33.6 | -0.12 (-9.68%) | 56,200 |
4 Jan 2023 | USD | 1.2 | 1.28 | 1.2 | 1.24 | 37.2 | +0.07 (+5.98%) | 91,700 |
3 Jan 2023 | USD | 1.18 | 1.26 | 1.14 | 1.17 | 35.1 | +0.02 (+1.74%) | 79,200 |
30 Dec 2022 | USD | 1.12 | 1.21 | 1.11 | 1.15 | 34.5 | 0.0 (0.0%) | 219,500 |
29 Dec 2022 | USD | 1.07 | 1.17 | 0.98 | 1.15 | 34.5 | +0.05 (+4.55%) | 179,900 |
28 Dec 2022 | USD | 0.9 | 1.12 | 0.9 | 1.1 | 33 | +0.176 (+19.05%) | 224,700 |
27 Dec 2022 | USD | 1.05 | 1.051 | 0.905 | 0.924 | 27.72 | -0.121 (-11.58%) | 280,500 |
23 Dec 2022 | USD | 1.15 | 1.16 | 1 | 1.045 | 31.35 | -0.115 (-9.91%) | 155,200 |
22 Dec 2022 | USD | 1.21 | 1.23 | 1.12 | 1.16 | 34.8 | -0.09 (-7.20%) | 102,000 |
21 Dec 2022 | USD | 1.19 | 1.28 | 1.15 | 1.25 | 37.5 | +0.04 (+3.31%) | 92,600 |
20 Dec 2022 | USD | 1.14 | 1.27 | 1.12 | 1.21 | 36.3 | +0.03 (+2.54%) | 165,000 |
19 Dec 2022 | USD | 1.24 | 1.29 | 1.14 | 1.18 | 35.4 | -0.11 (-8.53%) | 183,100 |
16 Dec 2022 | USD | 1.35 | 1.41 | 1.28 | 1.29 | 38.7 | -0.06 (-4.44%) | 229,100 |
15 Dec 2022 | USD | 1.38 | 1.43 | 1.32 | 1.35 | 40.5 | -0.07 (-4.93%) | 139,400 |
14 Dec 2022 | USD | 1.42 | 1.48 | 1.4 | 1.42 | 42.6 | +0.01 (+0.71%) | 119,200 |
13 Dec 2022 | USD | 1.6 | 1.6 | 1.4 | 1.41 | 42.3 | -0.17 (-10.76%) | 132,100 |
12 Dec 2022 | USD | 1.54 | 1.69 | 1.54 | 1.58 | 47.4 | +0.01 (+0.64%) | 159,100 |
9 Dec 2022 | USD | 1.58 | 1.7 | 1.52 | 1.57 | 47.1 | -0.01 (-0.63%) | 202,700 |
8 Dec 2022 | USD | 1.47 | 1.63 | 1.45 | 1.58 | 47.4 | +0.11 (+7.48%) | 179,500 |