Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 1.08 | 1.12 | 1.06 | 1.11 | 1.11 | +0.02 (+1.83%) | 1,746,300 |
26 Jan 2023 | USD | 1.1 | 1.11 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 1,681,500 |
25 Jan 2023 | USD | 1.11 | 1.115 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 2,131,900 |
24 Jan 2023 | USD | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | -0.05 (-4.27%) | 2,179,300 |
23 Jan 2023 | USD | 1.09 | 1.17 | 1.085 | 1.17 | 1.17 | +0.08 (+7.34%) | 2,688,700 |
20 Jan 2023 | USD | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 1,864,500 |
19 Jan 2023 | USD | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 1,950,700 |
18 Jan 2023 | USD | 1.19 | 1.2 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 2,216,700 |
17 Jan 2023 | USD | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 2,259,400 |
13 Jan 2023 | USD | 1.1 | 1.14 | 1.099 | 1.13 | 1.13 | +0.02 (+1.80%) | 2,091,300 |
12 Jan 2023 | USD | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | +0.03 (+2.78%) | 2,603,200 |
11 Jan 2023 | USD | 1.05 | 1.1 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 2,032,100 |
10 Jan 2023 | USD | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 1,885,900 |
9 Jan 2023 | USD | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 2,741,000 |
6 Jan 2023 | USD | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | +0.04 (+3.92%) | 1,873,300 |
5 Jan 2023 | USD | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,540,200 |
4 Jan 2023 | USD | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 1,469,500 |
3 Jan 2023 | USD | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 2,075,200 |
30 Dec 2022 | USD | 1.01 | 1.05 | 0.97 | 1.03 | 1.03 | -0.01 (-0.96%) | 3,437,500 |
29 Dec 2022 | USD | 0.98 | 1.06 | 0.98 | 1.04 | 1.04 | +0.063 (+6.45%) | 2,663,300 |
28 Dec 2022 | USD | 0.95 | 1.02 | 0.95 | 0.977 | 0.977 | +0.017 (+1.77%) | 2,525,000 |
27 Dec 2022 | USD | 1.02 | 1.03 | 0.95 | 0.96 | 0.96 | -0.06 (-5.88%) | 4,847,300 |
23 Dec 2022 | USD | 1.06 | 1.066 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 2,195,600 |
22 Dec 2022 | USD | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | -0.05 (-4.50%) | 2,128,700 |
21 Dec 2022 | USD | 1.03 | 1.13 | 1.02 | 1.11 | 1.11 | +0.1 (+9.90%) | 3,728,800 |
20 Dec 2022 | USD | 1.09 | 1.12 | 1.01 | 1.01 | 1.01 | -0.1 (-9.01%) | 2,839,700 |
19 Dec 2022 | USD | 1.13 | 1.14 | 1.08 | 1.11 | 1.11 | -0.03 (-2.63%) | 2,931,400 |
16 Dec 2022 | USD | 1.1 | 1.18 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 5,549,900 |
15 Dec 2022 | USD | 1.14 | 1.18 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 4,689,600 |
14 Dec 2022 | USD | 1.15 | 1.2 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 2,494,100 |