Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -0.06 (-5.83%) | 92,391 |
27 Jan 2023 | USD | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 317,125 |
26 Jan 2023 | USD | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.021 (-2.07%) | 55,530 |
25 Jan 2023 | USD | 1.06 | 1.06 | 1.02 | 1.0314 | 1.0314 | -0.034 (-3.15%) | 17,085 |
24 Jan 2023 | USD | 1.08 | 1.08 | 1.065 | 1.065 | 1.065 | -0.019 (-1.77%) | 37,448 |
23 Jan 2023 | USD | 1.11 | 1.11 | 1.07 | 1.0842 | 1.0842 | -0.016 (-1.44%) | 62,559 |
20 Jan 2023 | USD | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | +0.02 (+1.85%) | 64,870 |
19 Jan 2023 | USD | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 68,655 |
18 Jan 2023 | USD | 1.16 | 1.16 | 1.101 | 1.11 | 1.11 | -0.04 (-3.48%) | 47,775 |
17 Jan 2023 | USD | 1.1884 | 1.2 | 1.135 | 1.15 | 1.15 | -0.05 (-4.17%) | 154,321 |
13 Jan 2023 | USD | 1.21 | 1.21 | 1.195 | 1.2 | 1.2 | -0.02 (-1.64%) | 69,257 |
12 Jan 2023 | USD | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 16,250 |
11 Jan 2023 | USD | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +0.03 (+2.54%) | 264,979 |
10 Jan 2023 | USD | 1.22 | 1.22 | 1.175 | 1.18 | 1.18 | -0.05 (-4.07%) | 117,135 |
9 Jan 2023 | USD | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | +0.04 (+3.36%) | 2,052 |
6 Jan 2023 | USD | 1.185 | 1.19 | 1.18 | 1.19 | 1.19 | +0.02 (+1.71%) | 94,772 |
5 Jan 2023 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.005 (+0.46%) | 21,954 |
4 Jan 2023 | USD | 1.14 | 1.1646 | 1.14 | 1.1646 | 1.1646 | -0 (-0.03%) | 138,752 |
3 Jan 2023 | USD | 1.215 | 1.215 | 1.158 | 1.165 | 1.165 | -0.075 (-6.05%) | 375,083 |
30 Dec 2022 | USD | 1.245 | 1.259 | 1.239 | 1.24 | 1.24 | +0.01 (+0.81%) | 76,875 |
29 Dec 2022 | USD | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 52,834 |
28 Dec 2022 | USD | 1.27 | 1.27 | 1.215 | 1.22 | 1.22 | -0.002 (-0.16%) | 15,168 |
27 Dec 2022 | USD | 1.19 | 1.225 | 1.19 | 1.2219 | 1.2219 | -0.038 (-3.02%) | 23,212 |
23 Dec 2022 | USD | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | +0.03 (+2.44%) | 16,066 |
22 Dec 2022 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,310 |
21 Dec 2022 | USD | 1.215 | 1.245 | 1.215 | 1.24 | 1.24 | +0.07 (+5.98%) | 24,996 |
20 Dec 2022 | USD | 1.195 | 1.2 | 1.17 | 1.17 | 1.17 | +0.015 (+1.30%) | 52,535 |
19 Dec 2022 | USD | 1.16 | 1.18 | 1.15 | 1.155 | 1.155 | -0.015 (-1.28%) | 128,670 |
16 Dec 2022 | USD | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 135,450 |
15 Dec 2022 | USD | 1.2 | 1.2 | 1.185 | 1.19 | 1.19 | -0.01 (-0.83%) | 40,000 |