Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.888 | 0.89 | 0.78 | 0.809 | 0.809 | -0.041 (-4.82%) | 502,600 |
25 Jan 2023 | USD | 0.86 | 0.87 | 0.79 | 0.85 | 0.85 | -0.02 (-2.30%) | 887,400 |
24 Jan 2023 | USD | 0.904 | 0.92 | 0.86 | 0.87 | 0.87 | -0.029 (-3.23%) | 286,300 |
23 Jan 2023 | USD | 0.895 | 0.909 | 0.86 | 0.899 | 0.899 | +0.006 (+0.67%) | 585,400 |
20 Jan 2023 | USD | 0.916 | 0.916 | 0.858 | 0.893 | 0.893 | +0.022 (+2.53%) | 502,900 |
19 Jan 2023 | USD | 0.948 | 0.968 | 0.832 | 0.871 | 0.871 | -0.075 (-7.93%) | 634,900 |
18 Jan 2023 | USD | 1.01 | 1.05 | 0.94 | 0.946 | 0.946 | -0.054 (-5.40%) | 835,400 |
17 Jan 2023 | USD | 0.96 | 1.02 | 0.91 | 1 | 1 | +0.08 (+8.70%) | 891,500 |
13 Jan 2023 | USD | 0.865 | 0.97 | 0.865 | 0.92 | 0.92 | +0.072 (+8.49%) | 1,212,200 |
12 Jan 2023 | USD | 0.815 | 0.849 | 0.81 | 0.848 | 0.848 | +0.049 (+6.13%) | 812,000 |
11 Jan 2023 | USD | 0.8 | 0.81 | 0.77 | 0.799 | 0.799 | +0.024 (+3.10%) | 713,600 |
10 Jan 2023 | USD | 0.77 | 0.79 | 0.75 | 0.775 | 0.775 | +0.015 (+1.97%) | 412,300 |
9 Jan 2023 | USD | 0.76 | 0.81 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 567,600 |
6 Jan 2023 | USD | 0.779 | 0.795 | 0.74 | 0.75 | 0.75 | -0.013 (-1.70%) | 554,800 |
5 Jan 2023 | USD | 0.824 | 0.835 | 0.752 | 0.763 | 0.763 | -0.051 (-6.27%) | 539,300 |
4 Jan 2023 | USD | 0.749 | 0.843 | 0.73 | 0.814 | 0.814 | +0.086 (+11.81%) | 576,300 |
3 Jan 2023 | USD | 0.75 | 0.888 | 0.7 | 0.728 | 0.728 | -0.001 (-0.14%) | 893,100 |
30 Dec 2022 | USD | 0.718 | 0.745 | 0.71 | 0.729 | 0.729 | +0.011 (+1.53%) | 708,300 |
29 Dec 2022 | USD | 0.69 | 0.72 | 0.687 | 0.718 | 0.718 | +0.038 (+5.59%) | 771,000 |
28 Dec 2022 | USD | 0.7 | 0.728 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 645,600 |
27 Dec 2022 | USD | 0.84 | 0.845 | 0.667 | 0.68 | 0.68 | -0.147 (-17.78%) | 891,500 |
23 Dec 2022 | USD | 0.78 | 0.85 | 0.78 | 0.827 | 0.827 | +0.05 (+6.44%) | 903,400 |
22 Dec 2022 | USD | 0.8 | 0.85 | 0.774 | 0.777 | 0.777 | -0.033 (-4.07%) | 1,104,700 |
21 Dec 2022 | USD | 0.77 | 0.86 | 0.77 | 0.81 | 0.81 | +0.024 (+3.05%) | 984,500 |
20 Dec 2022 | USD | 0.809 | 0.84 | 0.77 | 0.786 | 0.786 | -0.014 (-1.75%) | 1,450,400 |
19 Dec 2022 | USD | 0.91 | 0.928 | 0.8 | 0.8 | 0.8 | -0.095 (-10.61%) | 1,711,500 |
16 Dec 2022 | USD | 0.97 | 1 | 0.895 | 0.895 | 0.895 | -0.1 (-10.05%) | 6,982,500 |
15 Dec 2022 | USD | 0.915 | 1.04 | 0.915 | 0.995 | 0.995 | +0.006 (+0.61%) | 2,108,000 |
14 Dec 2022 | USD | 0.985 | 1.02 | 0.93 | 0.989 | 0.989 | +0.02 (+2.06%) | 1,357,900 |
13 Dec 2022 | USD | 0.99 | 1.02 | 0.93 | 0.969 | 0.969 | +0.005 (+0.52%) | 1,688,700 |