Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.15 | 1.2 | 1.12 | 1.17 | 1.17 | +0.05 (+4.46%) | 113,900 |
25 Jan 2023 | USD | 1.17 | 1.19 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 128,300 |
24 Jan 2023 | USD | 1.08 | 1.169 | 1.068 | 1.15 | 1.15 | +0.079 (+7.38%) | 184,900 |
23 Jan 2023 | USD | 1.02 | 1.08 | 0.96 | 1.071 | 1.071 | +0.071 (+7.10%) | 284,900 |
20 Jan 2023 | USD | 0.95 | 1 | 0.916 | 1 | 1 | +0.04 (+4.17%) | 348,100 |
19 Jan 2023 | USD | 0.916 | 0.984 | 0.91 | 0.96 | 0.96 | +0.05 (+5.49%) | 87,500 |
18 Jan 2023 | USD | 0.94 | 0.99 | 0.904 | 0.91 | 0.91 | -0.03 (-3.19%) | 172,400 |
17 Jan 2023 | USD | 0.932 | 0.94 | 0.89 | 0.94 | 0.94 | +0.022 (+2.40%) | 154,300 |
13 Jan 2023 | USD | 0.854 | 0.949 | 0.835 | 0.918 | 0.918 | +0.118 (+14.75%) | 328,200 |
12 Jan 2023 | USD | 0.8 | 0.832 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 162,600 |
11 Jan 2023 | USD | 0.81 | 0.82 | 0.771 | 0.8 | 0.8 | +0.002 (+0.25%) | 118,200 |
10 Jan 2023 | USD | 0.804 | 0.823 | 0.75 | 0.798 | 0.798 | +0.038 (+5%) | 125,300 |
9 Jan 2023 | USD | 0.81 | 0.833 | 0.76 | 0.76 | 0.76 | -0.05 (-6.17%) | 383,500 |
6 Jan 2023 | USD | 0.83 | 0.834 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 219,100 |
5 Jan 2023 | USD | 0.85 | 0.88 | 0.813 | 0.83 | 0.83 | -0.04 (-4.60%) | 191,100 |
4 Jan 2023 | USD | 0.93 | 0.93 | 0.811 | 0.87 | 0.87 | +0.02 (+2.35%) | 337,300 |
3 Jan 2023 | USD | 0.978 | 0.98 | 0.84 | 0.85 | 0.85 | -0.111 (-11.55%) | 671,900 |
30 Dec 2022 | USD | 1.01 | 1.04 | 0.88 | 0.961 | 0.961 | -0.019 (-1.94%) | 322,800 |
29 Dec 2022 | USD | 0.9 | 1.05 | 0.9 | 0.98 | 0.98 | +0.09 (+10.11%) | 383,500 |
28 Dec 2022 | USD | 0.87 | 0.91 | 0.838 | 0.89 | 0.89 | +0.025 (+2.89%) | 132,500 |
27 Dec 2022 | USD | 0.86 | 0.87 | 0.85 | 0.865 | 0.865 | +0.02 (+2.37%) | 154,900 |
23 Dec 2022 | USD | 0.833 | 0.87 | 0.816 | 0.845 | 0.845 | +0.01 (+1.20%) | 102,600 |
22 Dec 2022 | USD | 0.9 | 0.906 | 0.8 | 0.835 | 0.835 | -0.065 (-7.22%) | 369,500 |
21 Dec 2022 | USD | 0.93 | 0.93 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 87,000 |
20 Dec 2022 | USD | 0.92 | 0.94 | 0.9 | 0.9 | 0.9 | -0.024 (-2.60%) | 99,100 |
19 Dec 2022 | USD | 0.99 | 1.01 | 0.92 | 0.924 | 0.924 | -0.066 (-6.67%) | 247,900 |
16 Dec 2022 | USD | 1.01 | 1.023 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 178,900 |
15 Dec 2022 | USD | 0.99 | 1.02 | 0.981 | 0.99 | 0.99 | 0.0 (0.0%) | 139,900 |
14 Dec 2022 | USD | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 154,700 |
13 Dec 2022 | USD | 0.99 | 1.03 | 0.971 | 1.01 | 1.01 | +0.014 (+1.41%) | 167,900 |