Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.71 | 1.87 | 1.69 | 1.77 | 1.77 | +0.16 (+9.94%) | 33,677,800 |
25 Jan 2023 | USD | 1.59 | 1.66 | 1.51 | 1.61 | 1.61 | -0.02 (-1.23%) | 17,026,400 |
24 Jan 2023 | USD | 1.74 | 1.86 | 1.61 | 1.63 | 1.63 | -0.11 (-6.32%) | 24,775,200 |
23 Jan 2023 | USD | 1.61 | 1.77 | 1.61 | 1.74 | 1.74 | +0.14 (+8.75%) | 25,228,100 |
20 Jan 2023 | USD | 1.535 | 1.6 | 1.49 | 1.6 | 1.6 | +0.11 (+7.38%) | 12,144,600 |
19 Jan 2023 | USD | 1.54 | 1.6 | 1.45 | 1.49 | 1.49 | -0.13 (-8.02%) | 19,921,400 |
18 Jan 2023 | USD | 1.8 | 1.885 | 1.61 | 1.62 | 1.62 | -0.11 (-6.36%) | 26,616,600 |
17 Jan 2023 | USD | 1.715 | 1.79 | 1.565 | 1.73 | 1.73 | +0.07 (+4.22%) | 26,228,900 |
13 Jan 2023 | USD | 1.58 | 1.789 | 1.5 | 1.66 | 1.66 | +0.03 (+1.84%) | 48,486,500 |
12 Jan 2023 | USD | 1.45 | 1.65 | 1.36 | 1.63 | 1.63 | +0.21 (+14.79%) | 36,749,600 |
11 Jan 2023 | USD | 1.27 | 1.44 | 1.26 | 1.42 | 1.42 | +0.18 (+14.52%) | 27,487,200 |
10 Jan 2023 | USD | 1.24 | 1.28 | 1.16 | 1.24 | 1.24 | +0.04 (+3.33%) | 20,811,700 |
9 Jan 2023 | USD | 1.19 | 1.31 | 1.16 | 1.2 | 1.2 | +0.05 (+4.35%) | 25,027,200 |
6 Jan 2023 | USD | 1.11 | 1.17 | 1.03 | 1.15 | 1.15 | +0.06 (+5.50%) | 10,837,200 |
5 Jan 2023 | USD | 1.15 | 1.16 | 1.09 | 1.09 | 1.09 | -0.1 (-8.40%) | 10,629,700 |
4 Jan 2023 | USD | 1.1 | 1.23 | 1.09 | 1.19 | 1.19 | +0.09 (+8.18%) | 15,245,500 |
3 Jan 2023 | USD | 1.18 | 1.25 | 1.07 | 1.1 | 1.1 | -0.06 (-5.17%) | 19,143,500 |
30 Dec 2022 | USD | 1.12 | 1.18 | 1.08 | 1.16 | 1.16 | +0.03 (+2.65%) | 21,345,600 |
29 Dec 2022 | USD | 1.06 | 1.17 | 1.03 | 1.13 | 1.13 | +0.08 (+7.62%) | 29,826,000 |
28 Dec 2022 | USD | 0.98 | 1.06 | 0.969 | 1.05 | 1.05 | +0.08 (+8.25%) | 18,073,400 |
27 Dec 2022 | USD | 1.01 | 1.02 | 0.917 | 0.97 | 0.97 | -0.05 (-4.90%) | 26,783,400 |
23 Dec 2022 | USD | 1.04 | 1.05 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 14,318,900 |
22 Dec 2022 | USD | 1.05 | 1.17 | 1.01 | 1.03 | 1.03 | -0.11 (-9.65%) | 54,648,500 |
21 Dec 2022 | USD | 1.29 | 1.35 | 1.13 | 1.14 | 1.14 | -0.12 (-9.52%) | 58,581,300 |
20 Dec 2022 | USD | 1.32 | 1.4 | 1.23 | 1.26 | 1.26 | -0.07 (-5.26%) | 42,499,600 |
19 Dec 2022 | USD | 1.265 | 1.37 | 1.19 | 1.33 | 1.33 | +0.07 (+5.56%) | 24,418,500 |
16 Dec 2022 | USD | 1.37 | 1.37 | 1.23 | 1.26 | 1.26 | -0.14 (-10.00%) | 59,431,600 |
15 Dec 2022 | USD | 1.47 | 1.52 | 1.36 | 1.4 | 1.4 | -0.12 (-7.89%) | 15,924,400 |
14 Dec 2022 | USD | 1.47 | 1.61 | 1.43 | 1.52 | 1.52 | -0.01 (-0.65%) | 18,632,500 |
13 Dec 2022 | USD | 1.64 | 1.75 | 1.43 | 1.53 | 1.53 | +0.08 (+5.52%) | 50,029,700 |