Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 1.32 | 1.4 | 1.32 | 1.353 | 1.353 | +0.033 (+2.50%) | 70,200 |
27 Jan 2023 | USD | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | +0.01 (+0.76%) | 70,000 |
26 Jan 2023 | USD | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 111,000 |
25 Jan 2023 | USD | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 72,400 |
24 Jan 2023 | USD | 1.4 | 1.4 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 94,600 |
23 Jan 2023 | USD | 1.32 | 1.36 | 1.28 | 1.32 | 1.32 | +0.05 (+3.94%) | 130,800 |
20 Jan 2023 | USD | 1.16 | 1.27 | 1.16 | 1.27 | 1.27 | -0.03 (-2.31%) | 69,200 |
19 Jan 2023 | USD | 1.32 | 1.32 | 1.22 | 1.3 | 1.3 | -0.03 (-2.26%) | 71,600 |
18 Jan 2023 | USD | 1.4 | 1.4 | 1.325 | 1.33 | 1.33 | -0.04 (-2.92%) | 122,500 |
17 Jan 2023 | USD | 1.3 | 1.399 | 1.28 | 1.37 | 1.37 | +0.09 (+7.03%) | 197,700 |
13 Jan 2023 | USD | 1.23 | 1.28 | 1.17 | 1.28 | 1.28 | -0.026 (-1.99%) | 104,900 |
12 Jan 2023 | USD | 1.25 | 1.33 | 1.24 | 1.306 | 1.306 | +0.076 (+6.18%) | 89,200 |
11 Jan 2023 | USD | 1.2 | 1.28 | 1.2 | 1.23 | 1.23 | +0.1 (+8.85%) | 70,700 |
10 Jan 2023 | USD | 1.18 | 1.18 | 1.04 | 1.13 | 1.13 | -0.06 (-5.04%) | 38,600 |
9 Jan 2023 | USD | 1.13 | 1.24 | 1.11 | 1.19 | 1.19 | +0.066 (+5.87%) | 82,900 |
6 Jan 2023 | USD | 1.08 | 1.14 | 1.07 | 1.124 | 1.124 | +0.054 (+5.05%) | 83,500 |
5 Jan 2023 | USD | 1.04 | 1.09 | 0.968 | 1.07 | 1.07 | +0.05 (+4.90%) | 71,400 |
4 Jan 2023 | USD | 0.97 | 1.05 | 0.97 | 1.02 | 1.02 | +0.07 (+7.37%) | 43,400 |
3 Jan 2023 | USD | 0.975 | 0.98 | 0.912 | 0.95 | 0.95 | -0.03 (-3.06%) | 110,000 |
30 Dec 2022 | USD | 0.969 | 1.01 | 0.96 | 0.98 | 0.98 | -0.008 (-0.81%) | 173,100 |
29 Dec 2022 | USD | 0.979 | 1 | 0.968 | 0.988 | 0.988 | +0.023 (+2.38%) | 185,200 |
28 Dec 2022 | USD | 0.975 | 1.03 | 0.95 | 0.965 | 0.965 | -0.065 (-6.31%) | 216,800 |
27 Dec 2022 | USD | 1 | 1.08 | 1 | 1.03 | 1.03 | -0.05 (-4.63%) | 193,600 |
23 Dec 2022 | USD | 1.02 | 1.14 | 1.02 | 1.08 | 1.08 | +0.04 (+3.85%) | 183,900 |
22 Dec 2022 | USD | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 218,900 |
21 Dec 2022 | USD | 1.11 | 1.14 | 1.07 | 1.09 | 1.09 | -0.047 (-4.13%) | 155,500 |
20 Dec 2022 | USD | 1.15 | 1.171 | 1.11 | 1.137 | 1.137 | -0.058 (-4.85%) | 149,100 |
19 Dec 2022 | USD | 1.17 | 1.25 | 1.17 | 1.195 | 1.195 | -0.005 (-0.42%) | 160,100 |
16 Dec 2022 | USD | 1.15 | 1.29 | 1.14 | 1.2 | 1.2 | -0.01 (-0.83%) | 216,100 |
15 Dec 2022 | USD | 1.28 | 1.28 | 1.15 | 1.21 | 1.21 | -0.05 (-3.97%) | 105,100 |