Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | +0.05 (+2.86%) | 10,300 |
25 Jan 2023 | USD | 1.8 | 1.8 | 1.74 | 1.75 | 1.75 | -0.1 (-5.41%) | 16,400 |
24 Jan 2023 | USD | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 22,000 |
23 Jan 2023 | USD | 1.89 | 1.89 | 1.75 | 1.87 | 1.87 | -0.03 (-1.58%) | 12,400 |
20 Jan 2023 | USD | 1.88 | 1.9 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 5,200 |
19 Jan 2023 | USD | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | -0.02 (-1.03%) | 3,600 |
18 Jan 2023 | USD | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | +0.01 (+0.52%) | 8,000 |
17 Jan 2023 | USD | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.02 (-1.03%) | 5,500 |
13 Jan 2023 | USD | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | +0.04 (+2.09%) | 20,600 |
12 Jan 2023 | USD | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | +0.11 (+6.11%) | 1,500 |
11 Jan 2023 | USD | 1.76 | 1.81 | 1.76 | 1.8 | 1.8 | +0.05 (+2.86%) | 37,000 |
10 Jan 2023 | USD | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | -0.06 (-3.31%) | 24,700 |
9 Jan 2023 | USD | 1.73 | 1.82 | 1.73 | 1.81 | 1.81 | +0.09 (+5.23%) | 67,500 |
6 Jan 2023 | USD | 1.7 | 1.72 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 73,600 |
5 Jan 2023 | USD | 1.73 | 1.73 | 1.7 | 1.7 | 1.7 | -0.06 (-3.41%) | 57,600 |
4 Jan 2023 | USD | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -0.09 (-4.86%) | 5,600 |
3 Jan 2023 | USD | 1.98 | 1.98 | 1.83 | 1.85 | 1.85 | -0.08 (-4.15%) | 20,600 |
30 Dec 2022 | USD | 1.94 | 1.95 | 1.9 | 1.93 | 1.93 | -0.03 (-1.53%) | 36,000 |
29 Dec 2022 | USD | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 32,500 |
28 Dec 2022 | USD | 2.01 | 2.01 | 1.89 | 1.95 | 1.95 | -0.11 (-5.34%) | 10,400 |
27 Dec 2022 | USD | 2.2 | 2.2 | 2.06 | 2.06 | 2.06 | +0.12 (+6.19%) | 7,500 |
23 Dec 2022 | USD | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | +0.09 (+4.86%) | 14,700 |
22 Dec 2022 | USD | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -0.18 (-8.87%) | 26,500 |
21 Dec 2022 | USD | 1.71 | 2.03 | 1.71 | 2.03 | 2.03 | +0.35 (+20.83%) | 60,100 |
20 Dec 2022 | USD | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | +0.02 (+1.20%) | 7,900 |
19 Dec 2022 | USD | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -0.05 (-2.92%) | 20,100 |
16 Dec 2022 | USD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 1,000 |
15 Dec 2022 | USD | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.05 (-2.79%) | 8,900 |
14 Dec 2022 | USD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
13 Dec 2022 | USD | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | +0.05 (+2.87%) | 5,000 |