Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 500 |
30 Jan 2023 | USD | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 19,000 |
27 Jan 2023 | USD | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.05 (+3.62%) | 500 |
26 Jan 2023 | USD | 1.35 | 1.38 | 1.335 | 1.38 | 1.38 | +0.05 (+3.76%) | 2,400 |
25 Jan 2023 | USD | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 25,400 |
24 Jan 2023 | USD | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | +0.01 (+0.75%) | 7,200 |
23 Jan 2023 | USD | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | +0.11 (+8.94%) | 13,100 |
20 Jan 2023 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 9,100 |
19 Jan 2023 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 1,000 |
18 Jan 2023 | USD | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 8,000 |
17 Jan 2023 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.02 (+1.63%) | 200 |
13 Jan 2023 | USD | 1.2 | 1.23 | 1.195 | 1.23 | 1.23 | +0.03 (+2.50%) | 19,700 |
12 Jan 2023 | USD | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 36,400 |
11 Jan 2023 | USD | 1.25 | 1.25 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 19,400 |
10 Jan 2023 | USD | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 21,400 |
9 Jan 2023 | USD | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 28,500 |
6 Jan 2023 | USD | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 10,500 |
5 Jan 2023 | USD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.04 (+3.42%) | 1,700 |
4 Jan 2023 | USD | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 11,100 |
3 Jan 2023 | USD | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 75,600 |
30 Dec 2022 | USD | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 45,300 |
29 Dec 2022 | USD | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | +0.07 (+6.54%) | 8,800 |
28 Dec 2022 | USD | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -0.06 (-5.31%) | 39,900 |
27 Dec 2022 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 100 |
23 Dec 2022 | USD | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 5,651 |
22 Dec 2022 | USD | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 9,900 |
21 Dec 2022 | USD | 1.09 | 1.11 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 84,000 |
20 Dec 2022 | USD | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | +0.02 (+1.89%) | 41,200 |
19 Dec 2022 | USD | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 29,700 |
16 Dec 2022 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |