Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.94 | 1.94 | 1.85 | 1.87 | 18.7 | -0.04 (-2.09%) | 2,051,700 |
25 Jan 2023 | USD | 1.86 | 1.93 | 1.83 | 1.91 | 19.1 | -0.01 (-0.52%) | 2,960,600 |
24 Jan 2023 | USD | 1.84 | 1.93 | 1.83 | 1.92 | 19.2 | +0.09 (+4.92%) | 1,487,800 |
23 Jan 2023 | USD | 2.04 | 2.04 | 1.77 | 1.83 | 18.3 | -0.17 (-8.50%) | 4,621,800 |
20 Jan 2023 | USD | 1.91 | 2.04 | 1.81 | 2 | 20 | +0.12 (+6.38%) | 3,024,900 |
19 Jan 2023 | USD | 1.92 | 1.96 | 1.83 | 1.88 | 18.8 | -0.04 (-2.08%) | 2,576,800 |
18 Jan 2023 | USD | 1.8 | 1.95 | 1.77 | 1.92 | 19.2 | +0.13 (+7.26%) | 3,397,900 |
17 Jan 2023 | USD | 1.79 | 1.85 | 1.65 | 1.79 | 17.9 | +0.02 (+1.13%) | 2,803,800 |
13 Jan 2023 | USD | 1.65 | 1.8 | 1.62 | 1.77 | 17.7 | +0.13 (+7.93%) | 4,163,800 |
12 Jan 2023 | USD | 1.53 | 1.66 | 1.51 | 1.64 | 16.4 | +0.11 (+7.19%) | 2,665,800 |
11 Jan 2023 | USD | 1.59 | 1.61 | 1.46 | 1.53 | 15.3 | -0.08 (-4.97%) | 3,416,300 |
10 Jan 2023 | USD | 1.43 | 1.65 | 1.42 | 1.61 | 16.1 | +0.2 (+14.18%) | 3,774,200 |
9 Jan 2023 | USD | 1.31 | 1.48 | 1.3 | 1.41 | 14.1 | +0.16 (+12.80%) | 3,603,300 |
6 Jan 2023 | USD | 1.24 | 1.29 | 1.19 | 1.25 | 12.5 | 0.0 (0.0%) | 2,145,800 |
5 Jan 2023 | USD | 1.34 | 1.35 | 1.21 | 1.25 | 12.5 | -0.1 (-7.41%) | 2,844,000 |
4 Jan 2023 | USD | 1.35 | 1.38 | 1.3 | 1.35 | 13.5 | +0.01 (+0.75%) | 2,085,100 |
3 Jan 2023 | USD | 1.53 | 1.6 | 1.33 | 1.34 | 13.4 | -0.16 (-10.67%) | 4,433,400 |
30 Dec 2022 | USD | 1.33 | 1.52 | 1.28 | 1.5 | 15 | +0.14 (+10.29%) | 3,245,900 |
29 Dec 2022 | USD | 1.33 | 1.4 | 1.3 | 1.36 | 13.6 | +0.05 (+3.82%) | 2,586,400 |
28 Dec 2022 | USD | 1.23 | 1.35 | 1.23 | 1.31 | 13.1 | +0.07 (+5.65%) | 2,367,800 |
27 Dec 2022 | USD | 1.28 | 1.28 | 1.21 | 1.24 | 12.4 | +0.01 (+0.81%) | 1,772,900 |
23 Dec 2022 | USD | 1.15 | 1.28 | 1.12 | 1.23 | 12.3 | +0.08 (+6.96%) | 2,831,300 |
22 Dec 2022 | USD | 1.23 | 1.27 | 1.11 | 1.15 | 11.5 | -0.05 (-4.17%) | 3,348,900 |
21 Dec 2022 | USD | 1.2 | 1.25 | 1.18 | 1.2 | 12 | +0.01 (+0.84%) | 2,071,000 |
20 Dec 2022 | USD | 1.26 | 1.29 | 1.15 | 1.19 | 11.9 | -0.07 (-5.56%) | 2,989,700 |
19 Dec 2022 | USD | 1.46 | 1.48 | 1.16 | 1.26 | 12.6 | -0.22 (-14.86%) | 6,541,600 |
16 Dec 2022 | USD | 1.3 | 1.55 | 1.27 | 1.48 | 14.8 | +0.21 (+16.54%) | 11,704,100 |
15 Dec 2022 | USD | 1.06 | 1.36 | 1.05 | 1.27 | 12.7 | +0.17 (+15.45%) | 6,515,000 |
14 Dec 2022 | USD | 1.05 | 1.15 | 1.01 | 1.1 | 11 | +0.02 (+1.85%) | 3,314,600 |
13 Dec 2022 | USD | 1.03 | 1.1 | 0.98 | 1.08 | 10.8 | +0.09 (+9.09%) | 4,551,800 |