Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.3 | 1.36 | 1.3 | 1.35 | 1.35 | +0.05 (+3.85%) | 95,000 |
25 Jan 2023 | USD | 1.35 | 1.37 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 52,600 |
24 Jan 2023 | USD | 1.34 | 1.36 | 1.26 | 1.36 | 1.36 | +0.04 (+3.03%) | 52,900 |
23 Jan 2023 | USD | 1.34 | 1.35 | 1.27 | 1.32 | 1.32 | +0.04 (+3.13%) | 61,000 |
20 Jan 2023 | USD | 1.28 | 1.3 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 14,600 |
19 Jan 2023 | USD | 1.36 | 1.36 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 22,300 |
18 Jan 2023 | USD | 1.3 | 1.35 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 17,600 |
17 Jan 2023 | USD | 1.3 | 1.3 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 77,900 |
13 Jan 2023 | USD | 1.3 | 1.3 | 1.261 | 1.29 | 1.29 | 0.0 (0.0%) | 22,600 |
12 Jan 2023 | USD | 1.26 | 1.3 | 1.24 | 1.29 | 1.29 | +0.03 (+2.38%) | 61,200 |
11 Jan 2023 | USD | 1.29 | 1.295 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 29,400 |
10 Jan 2023 | USD | 1.21 | 1.3 | 1.11 | 1.28 | 1.28 | +0.08 (+6.67%) | 48,500 |
9 Jan 2023 | USD | 1.2 | 1.28 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 76,700 |
6 Jan 2023 | USD | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 35,700 |
5 Jan 2023 | USD | 1.22 | 1.253 | 1.17 | 1.25 | 1.25 | +0.07 (+5.93%) | 61,400 |
4 Jan 2023 | USD | 1.13 | 1.19 | 1.1 | 1.18 | 1.18 | +0.09 (+8.26%) | 50,900 |
3 Jan 2023 | USD | 1 | 1.105 | 1 | 1.09 | 1.09 | +0.04 (+3.81%) | 203,900 |
30 Dec 2022 | USD | 1.1 | 1.15 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 153,700 |
29 Dec 2022 | USD | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 100,700 |
28 Dec 2022 | USD | 1.15 | 1.185 | 1.05 | 1.12 | 1.12 | -0.03 (-2.61%) | 69,200 |
27 Dec 2022 | USD | 1.15 | 1.161 | 1.125 | 1.15 | 1.15 | +0.06 (+5.50%) | 105,500 |
23 Dec 2022 | USD | 1.19 | 1.19 | 1.077 | 1.09 | 1.09 | -0.11 (-9.17%) | 109,500 |
22 Dec 2022 | USD | 1.13 | 1.22 | 1.07 | 1.2 | 1.2 | +0.07 (+6.19%) | 132,500 |
21 Dec 2022 | USD | 1.17 | 1.19 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 65,800 |
20 Dec 2022 | USD | 1.24 | 1.25 | 1.165 | 1.18 | 1.18 | -0.07 (-5.60%) | 29,500 |
19 Dec 2022 | USD | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | +0.08 (+6.84%) | 87,800 |
16 Dec 2022 | USD | 1.2 | 1.24 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 112,000 |
15 Dec 2022 | USD | 1.22 | 1.299 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 49,600 |
14 Dec 2022 | USD | 1.25 | 1.314 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 55,900 |
13 Dec 2022 | USD | 1.34 | 1.34 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 285,300 |