Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 1.33 | 1.39 | 1.28 | 1.38 | 13.8 | +0.07 (+5.34%) | 1,265,000 |
26 Jan 2023 | USD | 1.21 | 1.33 | 1.21 | 1.31 | 13.1 | +0.12 (+10.08%) | 2,616,500 |
25 Jan 2023 | USD | 1.14 | 1.2 | 1.14 | 1.19 | 11.9 | -0.02 (-1.65%) | 373,900 |
24 Jan 2023 | USD | 1.24 | 1.25 | 1.2 | 1.21 | 12.1 | -0.02 (-1.63%) | 480,400 |
23 Jan 2023 | USD | 1.13 | 1.24 | 1.13 | 1.23 | 12.3 | +0.09 (+7.89%) | 840,200 |
20 Jan 2023 | USD | 1.15 | 1.17 | 1.12 | 1.14 | 11.4 | +0.02 (+1.79%) | 628,400 |
19 Jan 2023 | USD | 1.21 | 1.21 | 1.11 | 1.12 | 11.2 | -0.11 (-8.94%) | 595,200 |
18 Jan 2023 | USD | 1.28 | 1.32 | 1.21 | 1.23 | 12.3 | -0.04 (-3.15%) | 846,300 |
17 Jan 2023 | USD | 1.23 | 1.28 | 1.21 | 1.27 | 12.7 | +0.06 (+4.96%) | 675,900 |
13 Jan 2023 | USD | 1.13 | 1.21 | 1.125 | 1.21 | 12.1 | +0.02 (+1.68%) | 521,900 |
12 Jan 2023 | USD | 1.12 | 1.19 | 1.06 | 1.19 | 11.9 | +0.1 (+9.17%) | 1,123,700 |
11 Jan 2023 | USD | 1.1 | 1.135 | 1.07 | 1.09 | 10.9 | 0.0 (0.0%) | 656,200 |
10 Jan 2023 | USD | 1.02 | 1.1 | 1.01 | 1.09 | 10.9 | +0.05 (+4.81%) | 1,060,200 |
9 Jan 2023 | USD | 0.955 | 1.07 | 0.951 | 1.04 | 10.4 | +0.089 (+9.36%) | 682,300 |
6 Jan 2023 | USD | 0.94 | 0.968 | 0.858 | 0.951 | 9.51 | +0.028 (+3.03%) | 694,400 |
5 Jan 2023 | USD | 1 | 1.01 | 0.916 | 0.923 | 9.23 | -0.069 (-6.96%) | 626,600 |
4 Jan 2023 | USD | 0.958 | 1.01 | 0.95 | 0.992 | 9.92 | +0.026 (+2.69%) | 663,200 |
3 Jan 2023 | USD | 0.915 | 0.979 | 0.9 | 0.966 | 9.66 | +0.103 (+11.94%) | 1,195,400 |
30 Dec 2022 | USD | 0.9 | 0.91 | 0.83 | 0.863 | 8.63 | -0.032 (-3.58%) | 1,863,500 |
29 Dec 2022 | USD | 0.867 | 0.898 | 0.841 | 0.895 | 8.95 | +0.042 (+4.92%) | 1,387,400 |
28 Dec 2022 | USD | 0.86 | 0.911 | 0.828 | 0.853 | 8.53 | +0.001 (+0.12%) | 797,300 |
27 Dec 2022 | USD | 0.93 | 0.941 | 0.85 | 0.852 | 8.52 | -0.036 (-4.05%) | 978,900 |
23 Dec 2022 | USD | 0.926 | 0.956 | 0.883 | 0.888 | 8.88 | -0.038 (-4.10%) | 966,000 |
22 Dec 2022 | USD | 0.945 | 0.97 | 0.9 | 0.926 | 9.26 | -0.023 (-2.42%) | 1,005,000 |
21 Dec 2022 | USD | 1.02 | 1.04 | 0.946 | 0.949 | 9.49 | -0.061 (-6.04%) | 1,526,600 |
20 Dec 2022 | USD | 1.02 | 1.02 | 1 | 1.01 | 10.1 | 0.0 (0.0%) | 471,300 |
19 Dec 2022 | USD | 1.14 | 1.15 | 1 | 1.01 | 10.1 | -0.13 (-11.40%) | 1,042,900 |
16 Dec 2022 | USD | 1.1 | 1.23 | 1.1 | 1.14 | 11.4 | +0.02 (+1.79%) | 2,595,000 |
15 Dec 2022 | USD | 1.15 | 1.17 | 1.11 | 1.12 | 11.2 | -0.06 (-5.08%) | 756,600 |
14 Dec 2022 | USD | 1.22 | 1.26 | 1.16 | 1.18 | 11.8 | -0.07 (-5.60%) | 900,800 |