Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 1.39 | 1.51 | 1.39 | 1.46 | 116.8 | +0.06 (+4.29%) | 682,300 |
20 Jan 2023 | USD | 1.41 | 1.47 | 1.39 | 1.4 | 112 | 0.0 (0.0%) | 740,900 |
19 Jan 2023 | USD | 1.34 | 1.41 | 1.34 | 1.4 | 112 | +0.06 (+4.48%) | 400,500 |
18 Jan 2023 | USD | 1.26 | 1.35 | 1.26 | 1.34 | 107.2 | +0.09 (+7.20%) | 528,200 |
17 Jan 2023 | USD | 1.5 | 1.52 | 1.2 | 1.25 | 100 | -0.25 (-16.67%) | 605,500 |
13 Jan 2023 | USD | 1.39 | 1.53 | 1.37 | 1.5 | 120 | +0.07 (+4.90%) | 431,800 |
12 Jan 2023 | USD | 1.35 | 1.44 | 1.33 | 1.43 | 114.4 | +0.08 (+5.93%) | 398,800 |
11 Jan 2023 | USD | 1.41 | 1.43 | 1.29 | 1.35 | 108 | -0.06 (-4.26%) | 476,300 |
10 Jan 2023 | USD | 1.34 | 1.42 | 1.3 | 1.41 | 112.8 | +0.13 (+10.16%) | 654,900 |
9 Jan 2023 | USD | 1.26 | 1.28 | 1.17 | 1.28 | 102.4 | +0.03 (+2.40%) | 565,000 |
6 Jan 2023 | USD | 1.13 | 1.31 | 1.11 | 1.25 | 100 | +0.12 (+10.62%) | 556,600 |
5 Jan 2023 | USD | 1.04 | 1.14 | 1.04 | 1.13 | 90.4 | +0.07 (+6.60%) | 427,500 |
4 Jan 2023 | USD | 1.09 | 1.12 | 1.02 | 1.06 | 84.8 | -0.03 (-2.75%) | 475,000 |
3 Jan 2023 | USD | 1 | 1.13 | 1 | 1.09 | 87.2 | +0.05 (+4.81%) | 333,800 |
30 Dec 2022 | USD | 0.956 | 1.04 | 0.904 | 1.04 | 83.2 | +0.087 (+9.13%) | 657,400 |
29 Dec 2022 | USD | 0.958 | 0.969 | 0.9 | 0.953 | 76.24 | +0.003 (+0.32%) | 719,800 |
28 Dec 2022 | USD | 0.89 | 0.95 | 0.864 | 0.95 | 76 | +0.07 (+7.95%) | 1,196,600 |
27 Dec 2022 | USD | 0.94 | 0.95 | 0.86 | 0.88 | 70.4 | -0.03 (-3.30%) | 608,200 |
23 Dec 2022 | USD | 0.889 | 0.945 | 0.88 | 0.91 | 72.8 | +0.03 (+3.41%) | 572,700 |
22 Dec 2022 | USD | 0.9 | 0.945 | 0.846 | 0.88 | 70.4 | -0.031 (-3.40%) | 92,600 |
21 Dec 2022 | USD | 0.94 | 1 | 0.9 | 0.911 | 72.88 | -0.039 (-4.11%) | 144,600 |
20 Dec 2022 | USD | 1.01 | 1.028 | 0.95 | 0.95 | 76 | -0.025 (-2.56%) | 384,700 |
19 Dec 2022 | USD | 0.993 | 1.04 | 0.975 | 0.975 | 78 | -0.025 (-2.50%) | 392,300 |
16 Dec 2022 | USD | 0.98 | 1.04 | 0.98 | 1 | 80 | +0.02 (+2.04%) | 242,300 |
15 Dec 2022 | USD | 0.98 | 1.03 | 0.98 | 0.98 | 78.4 | -0.02 (-2%) | 106,700 |
14 Dec 2022 | USD | 1 | 1.02 | 0.94 | 1 | 80 | +0.011 (+1.11%) | 227,700 |
13 Dec 2022 | USD | 0.94 | 0.989 | 0.92 | 0.989 | 79.12 | +0.049 (+5.21%) | 184,500 |
12 Dec 2022 | USD | 0.99 | 0.99 | 0.917 | 0.94 | 75.2 | -0.008 (-0.84%) | 305,600 |
9 Dec 2022 | USD | 0.939 | 0.999 | 0.939 | 0.948 | 75.84 | -0.005 (-0.52%) | 242,400 |
8 Dec 2022 | USD | 1.01 | 1.02 | 0.946 | 0.953 | 76.24 | -0.017 (-1.75%) | 228,800 |