Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.31 | 1.33 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 224,300 |
25 Jan 2023 | USD | 1.31 | 1.34 | 1.21 | 1.33 | 1.33 | -0.02 (-1.48%) | 481,800 |
24 Jan 2023 | USD | 1.42 | 1.47 | 1.33 | 1.35 | 1.35 | -0.08 (-5.59%) | 221,000 |
23 Jan 2023 | USD | 1.54 | 1.55 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 171,900 |
20 Jan 2023 | USD | 1.6 | 1.6 | 1.38 | 1.43 | 1.43 | -0.13 (-8.33%) | 492,200 |
19 Jan 2023 | USD | 1.54 | 1.605 | 1.54 | 1.56 | 1.56 | -0.005 (-0.32%) | 211,000 |
18 Jan 2023 | USD | 1.67 | 1.8 | 1.5 | 1.565 | 1.565 | -0.115 (-6.85%) | 429,300 |
17 Jan 2023 | USD | 1.71 | 1.75 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 155,900 |
13 Jan 2023 | USD | 1.75 | 1.834 | 1.655 | 1.7 | 1.7 | -0.03 (-1.73%) | 181,200 |
12 Jan 2023 | USD | 1.5 | 1.76 | 1.5 | 1.73 | 1.73 | +0.27 (+18.49%) | 365,000 |
11 Jan 2023 | USD | 1.52 | 1.68 | 1.43 | 1.46 | 1.46 | -0.06 (-3.95%) | 66,400 |
10 Jan 2023 | USD | 1.55 | 1.59 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 43,200 |
9 Jan 2023 | USD | 1.66 | 1.78 | 1.5 | 1.54 | 1.54 | -0.12 (-7.23%) | 137,200 |
6 Jan 2023 | USD | 1.69 | 1.76 | 1.64 | 1.66 | 1.66 | -0.05 (-2.92%) | 284,900 |
5 Jan 2023 | USD | 1.86 | 1.89 | 1.63 | 1.71 | 1.71 | -0.12 (-6.56%) | 97,600 |
4 Jan 2023 | USD | 1.84 | 1.9 | 1.751 | 1.83 | 1.83 | -0.03 (-1.61%) | 147,300 |
3 Jan 2023 | USD | 1.88 | 2.13 | 1.77 | 1.86 | 1.86 | +0.02 (+1.09%) | 134,900 |
30 Dec 2022 | USD | 1.71 | 2.06 | 1.67 | 1.84 | 1.84 | +0.09 (+5.14%) | 216,700 |
29 Dec 2022 | USD | 1.62 | 1.79 | 1.62 | 1.75 | 1.75 | +0.08 (+4.79%) | 250,800 |
28 Dec 2022 | USD | 1.72 | 1.9 | 1.61 | 1.67 | 1.67 | -0.06 (-3.47%) | 425,900 |
27 Dec 2022 | USD | 1.98 | 2.07 | 1.7 | 1.73 | 1.73 | -0.3 (-14.78%) | 411,600 |
23 Dec 2022 | USD | 2.13 | 2.24 | 1.91 | 2.03 | 2.03 | -0.15 (-6.88%) | 262,400 |
22 Dec 2022 | USD | 2.26 | 2.26 | 2.1 | 2.18 | 2.18 | -0.1 (-4.39%) | 141,800 |
21 Dec 2022 | USD | 2.52 | 2.596 | 2.14 | 2.28 | 2.28 | -0.27 (-10.59%) | 225,500 |
20 Dec 2022 | USD | 2.89 | 2.89 | 2.44 | 2.55 | 2.55 | -0.35 (-12.07%) | 366,300 |
19 Dec 2022 | USD | 3.09 | 3.14 | 2.9 | 2.9 | 2.9 | -0.14 (-4.61%) | 78,600 |
16 Dec 2022 | USD | 3.22 | 3.22 | 2.9 | 3.04 | 3.04 | -0.23 (-7.03%) | 297,700 |
15 Dec 2022 | USD | 3.54 | 3.6 | 3.22 | 3.27 | 3.27 | -0.34 (-9.42%) | 97,200 |
14 Dec 2022 | USD | 3.55 | 3.77 | 3.46 | 3.61 | 3.61 | +0.04 (+1.12%) | 77,100 |
13 Dec 2022 | USD | 3.71 | 3.9 | 3.41 | 3.57 | 3.57 | -0.13 (-3.51%) | 202,600 |