Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.4 | 1.41 | 1.38 | 1.41 | 1.41 | +0.05 (+3.68%) | 3,259,800 |
25 Jan 2023 | USD | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 3,069,200 |
24 Jan 2023 | USD | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | +0.03 (+2.27%) | 4,061,800 |
23 Jan 2023 | USD | 1.31 | 1.33 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 2,777,900 |
20 Jan 2023 | USD | 1.3 | 1.32 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 2,355,000 |
19 Jan 2023 | USD | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 3,564,000 |
18 Jan 2023 | USD | 1.33 | 1.34 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 2,990,200 |
17 Jan 2023 | USD | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 3,174,100 |
13 Jan 2023 | USD | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | +0.07 (+5.60%) | 3,026,000 |
12 Jan 2023 | USD | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 2,090,500 |
11 Jan 2023 | USD | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 1,190,300 |
10 Jan 2023 | USD | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 4,204,900 |
9 Jan 2023 | USD | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +0.03 (+2.48%) | 4,812,000 |
6 Jan 2023 | USD | 1.2 | 1.23 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 2,691,100 |
5 Jan 2023 | USD | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | +0.01 (+0.85%) | 2,799,200 |
4 Jan 2023 | USD | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 3,115,400 |
3 Jan 2023 | USD | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | +0.08 (+7.48%) | 7,026,700 |
30 Dec 2022 | USD | 1.08 | 1.1 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 2,220,900 |
29 Dec 2022 | USD | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,606,200 |
28 Dec 2022 | USD | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 2,766,900 |
27 Dec 2022 | USD | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 1,954,700 |
23 Dec 2022 | USD | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,596,100 |
22 Dec 2022 | USD | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 3,134,900 |
21 Dec 2022 | USD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,908,700 |
20 Dec 2022 | USD | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 3,159,200 |
19 Dec 2022 | USD | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | +0.03 (+2.91%) | 2,532,000 |
16 Dec 2022 | USD | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.04 (-3.74%) | 2,666,700 |
15 Dec 2022 | USD | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 3,113,100 |
14 Dec 2022 | USD | 1.08 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 2,605,600 |
13 Dec 2022 | USD | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 5,554,100 |