Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 1.45 | 1.9 | 1.44 | 1.79 | 1.79 | +0.36 (+25.17%) | 155,400 |
18 Jan 2023 | USD | 1.33 | 1.45 | 1.31 | 1.43 | 1.43 | +0.06 (+4.38%) | 28,600 |
17 Jan 2023 | USD | 1.27 | 1.37 | 1.25 | 1.37 | 1.37 | +0.12 (+9.60%) | 32,400 |
13 Jan 2023 | USD | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | +0.06 (+5.04%) | 10,000 |
12 Jan 2023 | USD | 1.3 | 1.3 | 1.19 | 1.19 | 1.19 | -0.07 (-5.56%) | 1,900 |
11 Jan 2023 | USD | 1.22 | 1.26 | 1.17 | 1.26 | 1.26 | 0.0 (0.0%) | 23,900 |
10 Jan 2023 | USD | 1.21 | 1.26 | 1.18 | 1.26 | 1.26 | +0.01 (+0.80%) | 16,700 |
9 Jan 2023 | USD | 1.32 | 1.34 | 1.11 | 1.25 | 1.25 | -0.1 (-7.41%) | 22,000 |
6 Jan 2023 | USD | 1.34 | 1.35 | 1.28 | 1.35 | 1.35 | +0.01 (+0.75%) | 18,300 |
5 Jan 2023 | USD | 1.2 | 1.34 | 1.11 | 1.34 | 1.34 | +0.14 (+11.67%) | 29,900 |
4 Jan 2023 | USD | 1.14 | 1.2 | 1.14 | 1.2 | 1.2 | 0.0 (0.0%) | 12,200 |
3 Jan 2023 | USD | 1.29 | 1.29 | 1.17 | 1.2 | 1.2 | -0.1 (-7.69%) | 12,100 |
30 Dec 2022 | USD | 1.21 | 1.3 | 1.14 | 1.3 | 1.3 | +0.07 (+5.69%) | 19,700 |
29 Dec 2022 | USD | 1.13 | 1.25 | 1.13 | 1.23 | 1.23 | +0.05 (+4.24%) | 15,000 |
28 Dec 2022 | USD | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 2,500 |
27 Dec 2022 | USD | 1.2 | 1.25 | 1.2 | 1.24 | 1.24 | -0.03 (-2.36%) | 3,600 |
23 Dec 2022 | USD | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | 0.0 (0.0%) | 16,900 |
22 Dec 2022 | USD | 1.25 | 1.27 | 1.21 | 1.27 | 1.27 | 0.0 (0.0%) | 17,700 |
21 Dec 2022 | USD | 1.18 | 1.27 | 1.1 | 1.27 | 1.27 | +0.08 (+6.72%) | 31,400 |
20 Dec 2022 | USD | 1.18 | 1.21 | 1.1 | 1.19 | 1.19 | +0.01 (+0.85%) | 20,700 |
19 Dec 2022 | USD | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.08 (-6.35%) | 6,000 |
16 Dec 2022 | USD | 1.2 | 1.27 | 1.2 | 1.26 | 1.26 | +0.09 (+7.69%) | 1,000 |
15 Dec 2022 | USD | 1.29 | 1.29 | 1.17 | 1.17 | 1.17 | -0.11 (-8.59%) | 4,400 |
14 Dec 2022 | USD | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 3,500 |
13 Dec 2022 | USD | 1.24 | 1.33 | 1.22 | 1.3 | 1.3 | +0.05 (+4%) | 14,000 |
12 Dec 2022 | USD | 1.3 | 1.34 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 7,900 |
9 Dec 2022 | USD | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | +0.07 (+5.65%) | 10,400 |
8 Dec 2022 | USD | 1.3 | 1.3 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 2,000 |
7 Dec 2022 | USD | 1.2 | 1.3 | 1.2 | 1.3 | 1.3 | +0.1 (+8.33%) | 37,300 |
6 Dec 2022 | USD | 1.24 | 1.25 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 28,300 |