Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2023 | USD | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -0.04 (-3.25%) | 9,900 |
17 Jan 2023 | USD | 1.23 | 1.48 | 1.17 | 1.23 | 1.23 | +0.05 (+4.24%) | 19,300 |
13 Jan 2023 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 600 |
12 Jan 2023 | USD | 1.2 | 1.23 | 1.2 | 1.2 | 1.2 | +0.03 (+2.56%) | 6,200 |
11 Jan 2023 | USD | 1.09 | 1.24 | 1.09 | 1.17 | 1.17 | +0.03 (+2.63%) | 68,100 |
10 Jan 2023 | USD | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | +0.09 (+8.57%) | 7,600 |
9 Jan 2023 | USD | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 8,600 |
6 Jan 2023 | USD | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | +0.04 (+3.74%) | 1,400 |
5 Jan 2023 | USD | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 26,100 |
4 Jan 2023 | USD | 1.13 | 1.18 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 6,400 |
3 Jan 2023 | USD | 1.12 | 1.19 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 12,400 |
30 Dec 2022 | USD | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | +0.03 (+2.65%) | 25,700 |
29 Dec 2022 | USD | 1.22 | 1.22 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 20,500 |
28 Dec 2022 | USD | 1.16 | 1.16 | 1.05 | 1.1 | 1.1 | -0.02 (-1.79%) | 45,200 |
27 Dec 2022 | USD | 1.05 | 1.14 | 1.05 | 1.12 | 1.12 | +0.07 (+6.67%) | 7,800 |
23 Dec 2022 | USD | 1.17 | 1.17 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 30,800 |
22 Dec 2022 | USD | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | +0.02 (+1.83%) | 28,700 |
21 Dec 2022 | USD | 1.13 | 1.14 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 34,600 |
20 Dec 2022 | USD | 1.13 | 1.2 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 80,000 |
19 Dec 2022 | USD | 1.28 | 1.32 | 1.05 | 1.12 | 1.12 | -0.13 (-10.40%) | 84,800 |
16 Dec 2022 | USD | 1.08 | 1.31 | 1.08 | 1.25 | 1.25 | +0.16 (+14.68%) | 72,100 |
15 Dec 2022 | USD | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 3,900 |
14 Dec 2022 | USD | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 5,000 |
13 Dec 2022 | USD | 1.05 | 1.11 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 42,800 |
12 Dec 2022 | USD | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 133,400 |
9 Dec 2022 | USD | 1.02 | 1.03 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 13,500 |
8 Dec 2022 | USD | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | +0.03 (+2.91%) | 9,100 |
7 Dec 2022 | USD | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 2,700 |
6 Dec 2022 | USD | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 31,800 |
5 Dec 2022 | USD | 1.06 | 1.11 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 36,900 |