Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 1.74 | 1.828 | 1.72 | 1.78 | 1.78 | +0.05 (+2.89%) | 133,800 |
26 Jan 2023 | USD | 1.75 | 1.76 | 1.65 | 1.73 | 1.73 | -0.01 (-0.57%) | 72,300 |
25 Jan 2023 | USD | 1.69 | 1.77 | 1.68 | 1.74 | 1.74 | +0.04 (+2.35%) | 73,400 |
24 Jan 2023 | USD | 1.71 | 1.723 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 105,200 |
23 Jan 2023 | USD | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 183,500 |
20 Jan 2023 | USD | 1.71 | 1.77 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 72,000 |
19 Jan 2023 | USD | 1.7 | 1.76 | 1.64 | 1.72 | 1.72 | +0.01 (+0.58%) | 151,300 |
18 Jan 2023 | USD | 1.79 | 1.82 | 1.71 | 1.71 | 1.71 | -0.07 (-3.93%) | 89,100 |
17 Jan 2023 | USD | 1.8 | 1.83 | 1.74 | 1.78 | 1.78 | -0.02 (-1.11%) | 66,000 |
13 Jan 2023 | USD | 1.71 | 1.82 | 1.69 | 1.8 | 1.8 | +0.05 (+2.86%) | 141,200 |
12 Jan 2023 | USD | 1.82 | 1.82 | 1.71 | 1.75 | 1.75 | -0.04 (-2.23%) | 204,000 |
11 Jan 2023 | USD | 1.76 | 1.84 | 1.73 | 1.79 | 1.79 | +0.01 (+0.56%) | 84,200 |
10 Jan 2023 | USD | 1.77 | 1.82 | 1.76 | 1.78 | 1.78 | +0.03 (+1.71%) | 143,500 |
9 Jan 2023 | USD | 1.94 | 1.945 | 1.72 | 1.75 | 1.75 | -0.17 (-8.85%) | 208,200 |
6 Jan 2023 | USD | 1.83 | 1.92 | 1.81 | 1.92 | 1.92 | +0.07 (+3.78%) | 75,100 |
5 Jan 2023 | USD | 1.91 | 1.93 | 1.81 | 1.85 | 1.85 | -0.06 (-3.14%) | 138,900 |
4 Jan 2023 | USD | 1.85 | 1.91 | 1.78 | 1.91 | 1.91 | +0.08 (+4.37%) | 92,700 |
3 Jan 2023 | USD | 1.84 | 1.88 | 1.74 | 1.83 | 1.83 | -0.02 (-1.08%) | 95,500 |
30 Dec 2022 | USD | 1.82 | 1.9 | 1.746 | 1.85 | 1.85 | -0.01 (-0.54%) | 172,500 |
29 Dec 2022 | USD | 1.667 | 1.87 | 1.667 | 1.86 | 1.86 | +0.15 (+8.77%) | 110,200 |
28 Dec 2022 | USD | 1.71 | 1.77 | 1.67 | 1.71 | 1.71 | +0.03 (+1.79%) | 88,200 |
27 Dec 2022 | USD | 1.66 | 1.74 | 1.63 | 1.68 | 1.68 | -0.01 (-0.59%) | 110,200 |
23 Dec 2022 | USD | 1.67 | 1.73 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 55,100 |
22 Dec 2022 | USD | 1.72 | 1.72 | 1.64 | 1.69 | 1.69 | 0.0 (0.0%) | 178,300 |
21 Dec 2022 | USD | 1.715 | 1.741 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 98,500 |
20 Dec 2022 | USD | 1.66 | 1.75 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 86,800 |
19 Dec 2022 | USD | 1.655 | 1.76 | 1.63 | 1.7 | 1.7 | 0.0 (0.0%) | 131,900 |
16 Dec 2022 | USD | 1.68 | 1.78 | 1.6 | 1.7 | 1.7 | -0.05 (-2.86%) | 322,500 |
15 Dec 2022 | USD | 1.84 | 1.87 | 1.71 | 1.75 | 1.75 | -0.09 (-4.89%) | 205,200 |
14 Dec 2022 | USD | 1.87 | 1.94 | 1.79 | 1.84 | 1.84 | -0.06 (-3.16%) | 217,700 |