Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.99 | 1.02 | 0.97 | 0.975 | 19.5 | -0.035 (-3.47%) | 25,300 |
25 Jan 2023 | USD | 1.05 | 1.05 | 0.963 | 1.01 | 20.2 | -0.02 (-1.94%) | 64,200 |
24 Jan 2023 | USD | 1.05 | 1.11 | 1.02 | 1.03 | 20.6 | +0.01 (+0.98%) | 39,800 |
23 Jan 2023 | USD | 1.16 | 1.16 | 1.01 | 1.02 | 20.4 | -0.12 (-10.53%) | 64,500 |
20 Jan 2023 | USD | 1.24 | 1.24 | 1.14 | 1.14 | 22.8 | -0.05 (-4.20%) | 19,200 |
19 Jan 2023 | USD | 1.22 | 1.22 | 1.19 | 1.19 | 23.8 | -0.03 (-2.46%) | 12,300 |
18 Jan 2023 | USD | 1.235 | 1.279 | 1.21 | 1.22 | 24.4 | -0.02 (-1.61%) | 40,800 |
17 Jan 2023 | USD | 1.3 | 1.3 | 1.21 | 1.24 | 24.8 | -0.01 (-0.80%) | 27,800 |
13 Jan 2023 | USD | 1.3 | 1.319 | 1.25 | 1.25 | 25 | -0.05 (-3.85%) | 65,000 |
12 Jan 2023 | USD | 1.21 | 1.45 | 1.21 | 1.3 | 26 | +0.06 (+4.84%) | 156,600 |
11 Jan 2023 | USD | 1.218 | 1.24 | 1.218 | 1.24 | 24.8 | +0.03 (+2.48%) | 8,600 |
10 Jan 2023 | USD | 1.17 | 1.21 | 1.17 | 1.21 | 24.2 | +0.02 (+1.68%) | 12,000 |
9 Jan 2023 | USD | 1.12 | 1.22 | 1.12 | 1.19 | 23.8 | +0.06 (+5.31%) | 11,400 |
6 Jan 2023 | USD | 1.21 | 1.24 | 1.13 | 1.13 | 22.6 | -0.11 (-8.87%) | 23,600 |
5 Jan 2023 | USD | 1.16 | 1.24 | 1.107 | 1.24 | 24.8 | +0.09 (+7.83%) | 29,100 |
4 Jan 2023 | USD | 1.13 | 1.16 | 1.085 | 1.15 | 23 | +0.05 (+4.55%) | 27,300 |
3 Jan 2023 | USD | 1.1 | 1.12 | 1.09 | 1.1 | 22 | 0.0 (0.0%) | 34,800 |
30 Dec 2022 | USD | 1.12 | 1.125 | 1.01 | 1.1 | 22 | 0.0 (0.0%) | 67,200 |
29 Dec 2022 | USD | 1.1 | 1.153 | 1.09 | 1.1 | 22 | -0.065 (-5.58%) | 106,200 |
28 Dec 2022 | USD | 1.19 | 1.2 | 1.15 | 1.165 | 23.3 | -0.005 (-0.43%) | 12,300 |
27 Dec 2022 | USD | 1.21 | 1.3 | 1.17 | 1.17 | 23.4 | -0.04 (-3.31%) | 144,300 |
23 Dec 2022 | USD | 1.26 | 1.31 | 1.21 | 1.21 | 24.2 | -0.051 (-4.04%) | 35,600 |
22 Dec 2022 | USD | 1.29 | 1.33 | 1.17 | 1.261 | 25.22 | -0.029 (-2.25%) | 44,700 |
21 Dec 2022 | USD | 1.4 | 1.51 | 1.29 | 1.29 | 25.8 | -0.24 (-15.69%) | 164,100 |
20 Dec 2022 | USD | 1.6 | 1.71 | 1.53 | 1.53 | 30.6 | -0.09 (-5.56%) | 56,600 |
19 Dec 2022 | USD | 1.78 | 1.84 | 1.61 | 1.62 | 32.4 | -0.15 (-8.47%) | 61,500 |
16 Dec 2022 | USD | 1.94 | 1.94 | 1.66 | 1.77 | 35.4 | -0.12 (-6.35%) | 118,100 |
15 Dec 2022 | USD | 2.1 | 2.24 | 1.82 | 1.89 | 37.8 | -0.08 (-4.06%) | 174,500 |
14 Dec 2022 | USD | 2.1 | 2.15 | 1.967 | 1.97 | 39.4 | +0.07 (+3.68%) | 314,000 |
13 Dec 2022 | USD | 2.03 | 2.099 | 1.9 | 1.9 | 38 | -0.144 (-7.05%) | 112,400 |