Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 1.52 | 1.55 | 1.47 | 1.521 | 1.521 | +0.071 (+4.90%) | 39,700 |
30 Jan 2023 | USD | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.029 (-1.96%) | 6,400 |
27 Jan 2023 | USD | 1.4 | 1.49 | 1.4 | 1.479 | 1.479 | +0.079 (+5.64%) | 12,000 |
26 Jan 2023 | USD | 1.478 | 1.48 | 1.38 | 1.4 | 1.4 | -0.055 (-3.78%) | 21,000 |
25 Jan 2023 | USD | 1.51 | 1.51 | 1.455 | 1.455 | 1.455 | -0.055 (-3.64%) | 13,200 |
24 Jan 2023 | USD | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.016 (-1.05%) | 6,400 |
23 Jan 2023 | USD | 1.53 | 1.55 | 1.52 | 1.526 | 1.526 | -0.011 (-0.72%) | 7,100 |
20 Jan 2023 | USD | 1.53 | 1.55 | 1.53 | 1.537 | 1.537 | +0.007 (+0.46%) | 6,600 |
19 Jan 2023 | USD | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -0.049 (-3.10%) | 8,700 |
18 Jan 2023 | USD | 1.68 | 1.68 | 1.579 | 1.579 | 1.579 | -0.016 (-1.00%) | 18,200 |
17 Jan 2023 | USD | 1.6 | 1.61 | 1.58 | 1.595 | 1.595 | +0.018 (+1.14%) | 7,600 |
13 Jan 2023 | USD | 1.59 | 1.6 | 1.57 | 1.577 | 1.577 | -0.023 (-1.44%) | 6,100 |
12 Jan 2023 | USD | 1.57 | 1.61 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 2,800 |
11 Jan 2023 | USD | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 4,300 |
10 Jan 2023 | USD | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 4,700 |
9 Jan 2023 | USD | 1.63 | 1.632 | 1.57 | 1.57 | 1.57 | -0.025 (-1.57%) | 20,900 |
6 Jan 2023 | USD | 1.62 | 1.64 | 1.59 | 1.595 | 1.595 | +0.012 (+0.76%) | 11,600 |
5 Jan 2023 | USD | 1.555 | 1.61 | 1.55 | 1.583 | 1.583 | +0.008 (+0.51%) | 9,500 |
4 Jan 2023 | USD | 1.51 | 1.575 | 1.51 | 1.575 | 1.575 | +0.045 (+2.94%) | 11,700 |
3 Jan 2023 | USD | 1.56 | 1.59 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 38,900 |
30 Dec 2022 | USD | 1.53 | 1.54 | 1.5 | 1.54 | 1.54 | +0.001 (+0.06%) | 10,100 |
29 Dec 2022 | USD | 1.43 | 1.539 | 1.43 | 1.539 | 1.539 | +0.079 (+5.41%) | 51,100 |
28 Dec 2022 | USD | 1.52 | 1.52 | 1.43 | 1.46 | 1.46 | -0.05 (-3.31%) | 16,600 |
27 Dec 2022 | USD | 1.62 | 1.62 | 1.48 | 1.51 | 1.51 | -0.05 (-3.21%) | 32,000 |
23 Dec 2022 | USD | 1.464 | 1.6 | 1.46 | 1.56 | 1.56 | +0.086 (+5.83%) | 9,400 |
22 Dec 2022 | USD | 1.47 | 1.48 | 1.42 | 1.474 | 1.474 | -0.006 (-0.41%) | 28,300 |
21 Dec 2022 | USD | 1.48 | 1.53 | 1.45 | 1.48 | 1.48 | +0.015 (+1.02%) | 25,200 |
20 Dec 2022 | USD | 1.61 | 1.61 | 1.46 | 1.465 | 1.465 | -0.114 (-7.22%) | 22,100 |
19 Dec 2022 | USD | 1.85 | 1.85 | 1.56 | 1.579 | 1.579 | -0.266 (-14.42%) | 58,600 |
16 Dec 2022 | USD | 1.71 | 1.91 | 1.71 | 1.845 | 1.845 | +0.16 (+9.50%) | 30,300 |