Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 1.03 | 1.13 | 1.01 | 1.08 | 1.08 | +0.04 (+3.85%) | 112,400 |
30 Jan 2023 | USD | 1.27 | 1.27 | 1.04 | 1.04 | 1.04 | -0.18 (-14.75%) | 109,100 |
27 Jan 2023 | USD | 1.27 | 1.3 | 1.16 | 1.22 | 1.22 | +0.02 (+1.67%) | 82,300 |
26 Jan 2023 | USD | 0.99 | 1.23 | 0.99 | 1.2 | 1.2 | +0.29 (+31.87%) | 259,500 |
25 Jan 2023 | USD | 0.941 | 0.961 | 0.875 | 0.91 | 0.91 | -0.05 (-5.21%) | 101,900 |
24 Jan 2023 | USD | 0.81 | 1 | 0.81 | 0.96 | 0.96 | +0.16 (+20%) | 160,100 |
23 Jan 2023 | USD | 0.8 | 0.8 | 0.774 | 0.8 | 0.8 | +0.026 (+3.36%) | 17,600 |
20 Jan 2023 | USD | 0.782 | 0.787 | 0.758 | 0.774 | 0.774 | +0.029 (+3.89%) | 38,600 |
19 Jan 2023 | USD | 0.761 | 0.77 | 0.74 | 0.745 | 0.745 | -0.035 (-4.49%) | 27,100 |
18 Jan 2023 | USD | 0.877 | 0.98 | 0.77 | 0.78 | 0.78 | -0.06 (-7.14%) | 42,700 |
17 Jan 2023 | USD | 0.81 | 0.87 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 35,500 |
13 Jan 2023 | USD | 0.79 | 0.82 | 0.77 | 0.82 | 0.82 | +0.04 (+5.13%) | 37,800 |
12 Jan 2023 | USD | 0.856 | 0.86 | 0.768 | 0.78 | 0.78 | -0.045 (-5.45%) | 59,300 |
11 Jan 2023 | USD | 0.86 | 0.88 | 0.812 | 0.825 | 0.825 | -0.025 (-2.94%) | 21,900 |
10 Jan 2023 | USD | 0.761 | 0.85 | 0.761 | 0.85 | 0.85 | +0.117 (+15.96%) | 47,000 |
9 Jan 2023 | USD | 0.779 | 0.815 | 0.733 | 0.733 | 0.733 | -0.045 (-5.78%) | 35,300 |
6 Jan 2023 | USD | 0.77 | 0.805 | 0.757 | 0.778 | 0.778 | +0.008 (+1.04%) | 13,100 |
5 Jan 2023 | USD | 0.79 | 0.792 | 0.77 | 0.77 | 0.77 | -0.043 (-5.29%) | 23,600 |
4 Jan 2023 | USD | 0.8 | 0.84 | 0.793 | 0.813 | 0.813 | -0.007 (-0.85%) | 39,600 |
3 Jan 2023 | USD | 0.75 | 0.82 | 0.75 | 0.82 | 0.82 | +0.066 (+8.75%) | 11,600 |
30 Dec 2022 | USD | 0.7 | 0.8 | 0.68 | 0.754 | 0.754 | +0.064 (+9.28%) | 81,600 |
29 Dec 2022 | USD | 0.66 | 0.7 | 0.66 | 0.69 | 0.69 | +0.036 (+5.50%) | 49,800 |
28 Dec 2022 | USD | 0.65 | 0.684 | 0.63 | 0.654 | 0.654 | -0.006 (-0.91%) | 80,100 |
27 Dec 2022 | USD | 0.69 | 0.69 | 0.643 | 0.66 | 0.66 | -0.027 (-3.93%) | 38,900 |
23 Dec 2022 | USD | 0.66 | 0.7 | 0.648 | 0.687 | 0.687 | +0.037 (+5.69%) | 57,700 |
22 Dec 2022 | USD | 0.682 | 0.682 | 0.631 | 0.65 | 0.65 | -0.031 (-4.55%) | 153,700 |
21 Dec 2022 | USD | 0.709 | 0.71 | 0.67 | 0.681 | 0.681 | -0.013 (-1.87%) | 88,900 |
20 Dec 2022 | USD | 0.7 | 0.705 | 0.68 | 0.694 | 0.694 | +0.022 (+3.27%) | 21,400 |
19 Dec 2022 | USD | 0.69 | 0.75 | 0.671 | 0.672 | 0.672 | -0.036 (-5.08%) | 65,900 |
16 Dec 2022 | USD | 0.723 | 0.774 | 0.7 | 0.708 | 0.708 | -0.045 (-5.98%) | 29,800 |