Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.28 | 1.28 | 1.2 | 1.25 | 12.5 | -0.03 (-2.34%) | 79,800 |
25 Jan 2023 | USD | 1.27 | 1.28 | 1.22 | 1.28 | 12.8 | 0.0 (0.0%) | 109,900 |
24 Jan 2023 | USD | 1.25 | 1.31 | 1.22 | 1.28 | 12.8 | +0.02 (+1.59%) | 192,000 |
23 Jan 2023 | USD | 1.3 | 1.32 | 1.25 | 1.26 | 12.6 | -0.04 (-3.08%) | 186,600 |
20 Jan 2023 | USD | 1.23 | 1.315 | 1.221 | 1.3 | 13 | +0.04 (+3.17%) | 192,800 |
19 Jan 2023 | USD | 1.28 | 1.3 | 1.19 | 1.26 | 12.6 | +0.01 (+0.80%) | 1,340,000 |
18 Jan 2023 | USD | 1.31 | 1.35 | 1.19 | 1.25 | 12.5 | -0.09 (-6.72%) | 169,600 |
17 Jan 2023 | USD | 1.38 | 1.387 | 1.282 | 1.34 | 13.4 | -0.06 (-4.29%) | 197,100 |
13 Jan 2023 | USD | 1.32 | 1.41 | 1.3 | 1.4 | 14 | +0.08 (+6.06%) | 376,700 |
12 Jan 2023 | USD | 1.3 | 1.32 | 1.25 | 1.32 | 13.2 | +0.03 (+2.33%) | 161,900 |
11 Jan 2023 | USD | 1.29 | 1.335 | 1.22 | 1.29 | 12.9 | +0.04 (+3.20%) | 290,400 |
10 Jan 2023 | USD | 1.17 | 1.28 | 1.15 | 1.25 | 12.5 | +0.09 (+7.76%) | 311,900 |
9 Jan 2023 | USD | 1.14 | 1.18 | 1.1 | 1.16 | 11.6 | 0.0 (0.0%) | 223,600 |
6 Jan 2023 | USD | 1.11 | 1.18 | 1.11 | 1.16 | 11.6 | +0.06 (+5.45%) | 134,900 |
5 Jan 2023 | USD | 1.18 | 1.18 | 1.1 | 1.1 | 11 | -0.08 (-6.78%) | 177,300 |
4 Jan 2023 | USD | 1.11 | 1.21 | 1.11 | 1.18 | 11.8 | -0.03 (-2.48%) | 297,000 |
3 Jan 2023 | USD | 1.14 | 1.28 | 1.12 | 1.21 | 12.1 | +0.1 (+9.01%) | 1,396,200 |
30 Dec 2022 | USD | 1.09 | 1.13 | 1.07 | 1.11 | 11.1 | +0.02 (+1.83%) | 246,400 |
29 Dec 2022 | USD | 1.08 | 1.13 | 1.07 | 1.09 | 10.9 | -0.01 (-0.91%) | 150,400 |
28 Dec 2022 | USD | 1.14 | 1.2 | 1.059 | 1.1 | 11 | 0.0 (0.0%) | 222,000 |
27 Dec 2022 | USD | 1.1 | 1.18 | 1.03 | 1.1 | 11 | +0.02 (+1.85%) | 235,600 |
23 Dec 2022 | USD | 1.06 | 1.1 | 1.047 | 1.08 | 10.8 | 0.0 (0.0%) | 169,800 |
22 Dec 2022 | USD | 1.11 | 1.11 | 1.04 | 1.08 | 10.8 | -0.03 (-2.70%) | 170,400 |
21 Dec 2022 | USD | 1.14 | 1.2 | 1.11 | 1.11 | 11.1 | -0.03 (-2.63%) | 123,300 |
20 Dec 2022 | USD | 1.07 | 1.22 | 1.07 | 1.14 | 11.4 | +0.07 (+6.54%) | 389,800 |
19 Dec 2022 | USD | 1.2 | 1.221 | 1.03 | 1.07 | 10.7 | -0.08 (-6.96%) | 419,100 |
16 Dec 2022 | USD | 1.07 | 1.22 | 1.01 | 1.15 | 11.5 | +0.06 (+5.50%) | 772,300 |
15 Dec 2022 | USD | 1.11 | 1.14 | 1.06 | 1.09 | 10.9 | -0.04 (-3.54%) | 182,300 |
14 Dec 2022 | USD | 1.13 | 1.13 | 1.1 | 1.13 | 11.3 | +0.03 (+2.73%) | 171,800 |
13 Dec 2022 | USD | 1.23 | 1.29 | 1.05 | 1.1 | 11 | -0.14 (-11.29%) | 805,500 |