Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.32 | 1.35 | 1.3 | 1.35 | 94.5 | +0.04 (+3.05%) | 31,300 |
25 Jan 2023 | USD | 1.28 | 1.36 | 1.27 | 1.31 | 91.7 | +0.01 (+0.77%) | 27,700 |
24 Jan 2023 | USD | 1.32 | 1.33 | 1.25 | 1.3 | 91 | -0.02 (-1.52%) | 35,600 |
23 Jan 2023 | USD | 1.32 | 1.37 | 1.3 | 1.32 | 92.4 | 0.0 (0.0%) | 57,600 |
20 Jan 2023 | USD | 1.36 | 1.45 | 1.27 | 1.32 | 92.4 | -0.06 (-4.35%) | 44,600 |
19 Jan 2023 | USD | 1.49 | 1.49 | 1.26 | 1.38 | 96.6 | -0.04 (-2.82%) | 36,900 |
18 Jan 2023 | USD | 1.3 | 1.49 | 1.28 | 1.42 | 99.4 | +0.14 (+10.94%) | 151,000 |
17 Jan 2023 | USD | 1.36 | 1.36 | 1.25 | 1.28 | 89.6 | +0.03 (+2.40%) | 42,900 |
13 Jan 2023 | USD | 1.31 | 1.42 | 1.22 | 1.25 | 87.5 | -0.11 (-8.09%) | 66,700 |
12 Jan 2023 | USD | 1.37 | 1.41 | 1.34 | 1.36 | 95.2 | -0.04 (-2.86%) | 35,700 |
11 Jan 2023 | USD | 1.41 | 1.48 | 1.32 | 1.4 | 98 | -0.04 (-2.78%) | 36,100 |
10 Jan 2023 | USD | 1.51 | 1.51 | 1.37 | 1.44 | 100.8 | -0.07 (-4.64%) | 52,500 |
9 Jan 2023 | USD | 1.4 | 1.65 | 1.4 | 1.51 | 105.7 | +0.17 (+12.69%) | 238,500 |
6 Jan 2023 | USD | 1.232 | 1.38 | 1.13 | 1.34 | 93.8 | +0.11 (+8.94%) | 101,800 |
5 Jan 2023 | USD | 1.29 | 1.35 | 1.212 | 1.23 | 86.1 | -0.16 (-11.51%) | 99,200 |
4 Jan 2023 | USD | 1.4 | 1.459 | 1.34 | 1.39 | 97.3 | -0.04 (-2.80%) | 100,100 |
3 Jan 2023 | USD | 1.45 | 1.51 | 1.38 | 1.43 | 100.1 | -0.07 (-4.67%) | 37,200 |
30 Dec 2022 | USD | 1.5 | 1.64 | 1.33 | 1.5 | 105 | +0.08 (+5.63%) | 64,700 |
29 Dec 2022 | USD | 1.48 | 1.59 | 1.36 | 1.42 | 99.4 | -0.12 (-7.79%) | 159,300 |
28 Dec 2022 | USD | 1.4 | 1.65 | 1.3 | 1.54 | 107.8 | +0.19 (+14.07%) | 678,600 |
27 Dec 2022 | USD | 1.21 | 1.45 | 1.19 | 1.35 | 94.5 | +0.11 (+8.87%) | 508,100 |
23 Dec 2022 | USD | 1.16 | 1.25 | 1.15 | 1.24 | 86.8 | +0.01 (+0.81%) | 79,500 |
22 Dec 2022 | USD | 1.27 | 1.27 | 1.16 | 1.23 | 86.1 | 0.0 (0.0%) | 90,000 |
21 Dec 2022 | USD | 1.2 | 1.29 | 1.19 | 1.23 | 86.1 | -0.02 (-1.60%) | 71,500 |
20 Dec 2022 | USD | 1.25 | 1.36 | 1.19 | 1.25 | 87.5 | -0.05 (-3.85%) | 142,800 |
19 Dec 2022 | USD | 1.33 | 1.36 | 1.25 | 1.3 | 91 | -0.05 (-3.70%) | 124,500 |
16 Dec 2022 | USD | 1.32 | 1.38 | 1.25 | 1.35 | 94.5 | -0.05 (-3.57%) | 221,900 |
15 Dec 2022 | USD | 1.36 | 1.43 | 1.26 | 1.4 | 98 | +0.01 (+0.72%) | 393,000 |
14 Dec 2022 | USD | 1.68 | 1.8 | 1.31 | 1.39 | 97.3 | -0.81 (-36.82%) | 2,271,300 |
13 Dec 2022 | USD | 3 | 3.24 | 1.95 | 2.2 | 154 | +0.81 (+58.27%) | 36,116,900 |