Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 1.17 | 1.215 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 1,508,800 |
27 Jan 2023 | USD | 1.21 | 1.26 | 1.2 | 1.21 | 1.21 | +0.04 (+3.42%) | 1,584,000 |
26 Jan 2023 | USD | 1.16 | 1.25 | 1.141 | 1.17 | 1.17 | +0.04 (+3.54%) | 1,707,600 |
25 Jan 2023 | USD | 1.15 | 1.2 | 1.12 | 1.13 | 1.13 | -0.06 (-5.04%) | 830,400 |
24 Jan 2023 | USD | 1.14 | 1.21 | 1.12 | 1.19 | 1.19 | +0.05 (+4.39%) | 885,100 |
23 Jan 2023 | USD | 1.1 | 1.15 | 1.085 | 1.14 | 1.14 | +0.06 (+5.56%) | 1,104,600 |
20 Jan 2023 | USD | 1.04 | 1.11 | 1 | 1.08 | 1.08 | +0.06 (+5.88%) | 2,032,500 |
19 Jan 2023 | USD | 1.03 | 1.09 | 0.986 | 1.02 | 1.02 | 0.0 (0.0%) | 1,688,100 |
18 Jan 2023 | USD | 1.1 | 1.113 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 2,147,700 |
17 Jan 2023 | USD | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 1,850,800 |
13 Jan 2023 | USD | 1.14 | 1.15 | 1.095 | 1.12 | 1.12 | -0.03 (-2.61%) | 856,700 |
12 Jan 2023 | USD | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | +0.04 (+3.60%) | 754,400 |
11 Jan 2023 | USD | 1.14 | 1.15 | 1.095 | 1.11 | 1.11 | -0.04 (-3.48%) | 916,600 |
10 Jan 2023 | USD | 1.1 | 1.18 | 1.083 | 1.15 | 1.15 | +0.05 (+4.55%) | 1,069,500 |
9 Jan 2023 | USD | 1.15 | 1.15 | 0.953 | 1.1 | 1.1 | -0.04 (-3.51%) | 1,922,800 |
6 Jan 2023 | USD | 1.12 | 1.18 | 1.09 | 1.14 | 1.14 | +0.05 (+4.59%) | 1,320,000 |
5 Jan 2023 | USD | 1.05 | 1.12 | 1.02 | 1.09 | 1.09 | +0.07 (+6.86%) | 1,986,900 |
4 Jan 2023 | USD | 0.92 | 1.055 | 0.92 | 1.02 | 1.02 | +0.08 (+8.51%) | 3,129,400 |
3 Jan 2023 | USD | 0.94 | 0.99 | 0.92 | 0.94 | 0.94 | -0.013 (-1.36%) | 878,400 |
30 Dec 2022 | USD | 0.93 | 0.99 | 0.93 | 0.953 | 0.953 | -0.017 (-1.75%) | 982,500 |
29 Dec 2022 | USD | 0.93 | 0.97 | 0.901 | 0.97 | 0.97 | +0.033 (+3.52%) | 1,369,500 |
28 Dec 2022 | USD | 0.91 | 0.974 | 0.91 | 0.937 | 0.937 | +0.006 (+0.64%) | 1,180,200 |
27 Dec 2022 | USD | 0.919 | 0.965 | 0.919 | 0.931 | 0.931 | -0.028 (-2.92%) | 980,300 |
23 Dec 2022 | USD | 0.92 | 0.959 | 0.92 | 0.959 | 0.959 | +0.024 (+2.57%) | 828,200 |
22 Dec 2022 | USD | 0.91 | 0.95 | 0.894 | 0.935 | 0.935 | -0.015 (-1.58%) | 955,000 |
21 Dec 2022 | USD | 0.96 | 0.96 | 0.931 | 0.95 | 0.95 | -0.017 (-1.76%) | 948,100 |
20 Dec 2022 | USD | 0.935 | 0.967 | 0.915 | 0.967 | 0.967 | +0.017 (+1.79%) | 840,200 |
19 Dec 2022 | USD | 0.92 | 0.968 | 0.911 | 0.95 | 0.95 | +0.018 (+1.93%) | 646,900 |
16 Dec 2022 | USD | 0.92 | 0.97 | 0.909 | 0.932 | 0.932 | -0.013 (-1.38%) | 552,000 |
15 Dec 2022 | USD | 0.938 | 0.987 | 0.91 | 0.945 | 0.945 | +0.006 (+0.64%) | 626,600 |