Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2023 | USD | 1.245 | 1.245 | 1.1 | 1.205 | 1.205 | -0.005 (-0.41%) | 66,500 |
17 Jan 2023 | USD | 1.31 | 1.34 | 1.15 | 1.21 | 1.21 | -0.14 (-10.37%) | 138,300 |
13 Jan 2023 | USD | 1.33 | 1.54 | 1.28 | 1.35 | 1.35 | -0.08 (-5.59%) | 304,800 |
12 Jan 2023 | USD | 1.35 | 1.55 | 1.26 | 1.43 | 1.43 | +0.18 (+14.40%) | 329,100 |
11 Jan 2023 | USD | 1.12 | 1.5 | 1.11 | 1.25 | 1.25 | +0.15 (+13.64%) | 306,700 |
10 Jan 2023 | USD | 1.13 | 1.2 | 1.07 | 1.1 | 1.1 | -0.03 (-2.65%) | 31,800 |
9 Jan 2023 | USD | 1.05 | 1.186 | 1.05 | 1.13 | 1.13 | +0.02 (+1.80%) | 32,600 |
6 Jan 2023 | USD | 1.31 | 1.7 | 1.11 | 1.11 | 1.11 | -0.005 (-0.45%) | 338,100 |
5 Jan 2023 | USD | 1.07 | 1.13 | 1.03 | 1.115 | 1.115 | +0.045 (+4.21%) | 26,800 |
4 Jan 2023 | USD | 1.05 | 1.12 | 1.01 | 1.07 | 1.07 | -0.015 (-1.38%) | 18,200 |
3 Jan 2023 | USD | 1.14 | 1.15 | 1.02 | 1.085 | 1.085 | +0.025 (+2.36%) | 62,600 |
30 Dec 2022 | USD | 1.12 | 1.12 | 1 | 1.06 | 1.06 | +0.01 (+0.95%) | 17,900 |
29 Dec 2022 | USD | 0.9 | 1.08 | 0.9 | 1.05 | 1.05 | 0.0 (0.0%) | 39,900 |
28 Dec 2022 | USD | 1.07 | 1.07 | 1.015 | 1.05 | 1.05 | +0.02 (+1.94%) | 8,800 |
27 Dec 2022 | USD | 1.13 | 1.18 | 1.01 | 1.03 | 1.03 | -0.12 (-10.43%) | 24,200 |
23 Dec 2022 | USD | 1.23 | 1.29 | 1.1 | 1.15 | 1.15 | -0.13 (-10.16%) | 29,300 |
22 Dec 2022 | USD | 1.32 | 1.39 | 1.22 | 1.28 | 1.28 | -0.1 (-7.25%) | 38,100 |
21 Dec 2022 | USD | 1.33 | 1.45 | 1.32 | 1.38 | 1.38 | -0.02 (-1.43%) | 6,500 |
20 Dec 2022 | USD | 1.41 | 1.46 | 1.31 | 1.4 | 1.4 | -0.04 (-2.78%) | 16,500 |
19 Dec 2022 | USD | 1.57 | 1.57 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 5,300 |
16 Dec 2022 | USD | 1.497 | 1.57 | 1.45 | 1.45 | 1.45 | -0.06 (-3.97%) | 11,800 |
15 Dec 2022 | USD | 1.58 | 1.59 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 20,900 |
14 Dec 2022 | USD | 1.45 | 1.58 | 1.45 | 1.5 | 1.5 | -0.11 (-6.83%) | 37,700 |
13 Dec 2022 | USD | 1.63 | 1.63 | 1.55 | 1.61 | 1.61 | -0.03 (-1.83%) | 11,800 |
12 Dec 2022 | USD | 1.63 | 1.64 | 1.59 | 1.64 | 1.64 | +0.005 (+0.31%) | 4,100 |
9 Dec 2022 | USD | 1.7 | 1.7 | 1.6 | 1.635 | 1.635 | -0.025 (-1.51%) | 8,300 |
8 Dec 2022 | USD | 1.72 | 1.72 | 1.59 | 1.66 | 1.66 | -0.02 (-1.19%) | 3,600 |
7 Dec 2022 | USD | 1.7 | 1.75 | 1.55 | 1.68 | 1.68 | +0.03 (+1.82%) | 16,700 |
6 Dec 2022 | USD | 1.707 | 1.707 | 1.65 | 1.65 | 1.65 | -0.048 (-2.83%) | 800 |
5 Dec 2022 | USD | 1.88 | 1.882 | 1.645 | 1.698 | 1.698 | -0.007 (-0.41%) | 13,700 |