Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 1.476 | 1.51 | 1.42 | 1.48 | 1.48 | -0.021 (-1.40%) | 26,500 |
26 Jan 2023 | USD | 1.48 | 1.501 | 1.468 | 1.501 | 1.501 | +0.021 (+1.42%) | 26,000 |
25 Jan 2023 | USD | 1.49 | 1.495 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 25,300 |
24 Jan 2023 | USD | 1.5 | 1.55 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 35,600 |
23 Jan 2023 | USD | 1.55 | 1.56 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 69,000 |
20 Jan 2023 | USD | 1.54 | 1.57 | 1.495 | 1.54 | 1.54 | +0.045 (+3.01%) | 50,100 |
19 Jan 2023 | USD | 1.478 | 1.505 | 1.47 | 1.495 | 1.495 | +0.025 (+1.70%) | 29,200 |
18 Jan 2023 | USD | 1.448 | 1.49 | 1.448 | 1.47 | 1.47 | +0.03 (+2.08%) | 42,100 |
17 Jan 2023 | USD | 1.44 | 1.46 | 1.405 | 1.44 | 1.44 | 0.0 (0.0%) | 47,100 |
13 Jan 2023 | USD | 1.396 | 1.48 | 1.36 | 1.44 | 1.44 | +0.04 (+2.86%) | 41,200 |
12 Jan 2023 | USD | 1.395 | 1.42 | 1.395 | 1.4 | 1.4 | +0.008 (+0.57%) | 23,000 |
11 Jan 2023 | USD | 1.38 | 1.401 | 1.38 | 1.392 | 1.392 | +0.002 (+0.14%) | 10,500 |
10 Jan 2023 | USD | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 30,400 |
9 Jan 2023 | USD | 1.445 | 1.465 | 1.39 | 1.41 | 1.41 | -0.025 (-1.74%) | 20,100 |
6 Jan 2023 | USD | 1.38 | 1.489 | 1.38 | 1.435 | 1.435 | +0.055 (+3.99%) | 32,200 |
5 Jan 2023 | USD | 1.36 | 1.38 | 1.345 | 1.38 | 1.38 | +0.045 (+3.37%) | 17,524 |
4 Jan 2023 | USD | 1.31 | 1.35 | 1.31 | 1.335 | 1.335 | +0.035 (+2.69%) | 19,400 |
3 Jan 2023 | USD | 1.205 | 1.33 | 1.205 | 1.3 | 1.3 | +0.11 (+9.24%) | 70,500 |
30 Dec 2022 | USD | 1.215 | 1.24 | 1.17 | 1.19 | 1.19 | +0.03 (+2.59%) | 30,600 |
29 Dec 2022 | USD | 1.171 | 1.209 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 10,200 |
28 Dec 2022 | USD | 1.195 | 1.23 | 1.17 | 1.17 | 1.17 | -0.08 (-6.40%) | 15,000 |
27 Dec 2022 | USD | 1.21 | 1.25 | 1.175 | 1.25 | 1.25 | +0.051 (+4.25%) | 8,900 |
23 Dec 2022 | USD | 1.15 | 1.199 | 1.15 | 1.199 | 1.199 | +0.049 (+4.26%) | 24,100 |
22 Dec 2022 | USD | 1.1 | 1.15 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 28,100 |
21 Dec 2022 | USD | 1.167 | 1.17 | 1.117 | 1.12 | 1.12 | -0.03 (-2.61%) | 21,100 |
20 Dec 2022 | USD | 1.155 | 1.179 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 86,400 |
19 Dec 2022 | USD | 1.2 | 1.2 | 1.13 | 1.16 | 1.16 | -0.04 (-3.33%) | 52,900 |
16 Dec 2022 | USD | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 20,400 |
15 Dec 2022 | USD | 1.21 | 1.21 | 1.188 | 1.2 | 1.2 | +0.02 (+1.69%) | 30,300 |
14 Dec 2022 | USD | 1.22 | 1.22 | 1.179 | 1.18 | 1.18 | -0.01 (-0.84%) | 12,000 |