Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 1.06 | 1.06 | 0.965 | 0.98 | 0.98 | -0.13 (-11.71%) | 1,886,700 |
18 Jan 2023 | USD | 1.19 | 1.22 | 1.06 | 1.11 | 1.11 | -0.05 (-4.31%) | 2,967,500 |
17 Jan 2023 | USD | 1.17 | 1.2 | 1.06 | 1.16 | 1.16 | +0.07 (+6.42%) | 4,619,700 |
13 Jan 2023 | USD | 0.873 | 1.2 | 0.873 | 1.09 | 1.09 | +0.19 (+21.11%) | 4,814,600 |
12 Jan 2023 | USD | 0.875 | 0.92 | 0.841 | 0.9 | 0.9 | +0.021 (+2.39%) | 1,967,700 |
11 Jan 2023 | USD | 0.84 | 0.94 | 0.835 | 0.879 | 0.879 | +0.039 (+4.64%) | 2,665,100 |
10 Jan 2023 | USD | 0.84 | 0.886 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 863,200 |
9 Jan 2023 | USD | 0.9 | 0.92 | 0.85 | 0.85 | 0.85 | -0.022 (-2.52%) | 692,900 |
6 Jan 2023 | USD | 0.87 | 0.895 | 0.851 | 0.872 | 0.872 | -0.003 (-0.34%) | 457,900 |
5 Jan 2023 | USD | 0.92 | 0.93 | 0.85 | 0.875 | 0.875 | -0.045 (-4.89%) | 1,181,600 |
4 Jan 2023 | USD | 0.93 | 0.98 | 0.916 | 0.92 | 0.92 | -0.014 (-1.50%) | 552,400 |
3 Jan 2023 | USD | 1 | 1.02 | 0.934 | 0.934 | 0.934 | -0.051 (-5.18%) | 806,400 |
30 Dec 2022 | USD | 0.882 | 0.985 | 0.88 | 0.985 | 0.985 | +0.085 (+9.44%) | 870,000 |
29 Dec 2022 | USD | 0.95 | 0.95 | 0.89 | 0.9 | 0.9 | -0.004 (-0.44%) | 635,700 |
28 Dec 2022 | USD | 0.9 | 0.936 | 0.89 | 0.904 | 0.904 | -0.017 (-1.85%) | 641,900 |
27 Dec 2022 | USD | 0.95 | 0.965 | 0.905 | 0.921 | 0.921 | -0.044 (-4.56%) | 503,000 |
23 Dec 2022 | USD | 0.955 | 1 | 0.92 | 0.965 | 0.965 | +0.014 (+1.47%) | 397,200 |
22 Dec 2022 | USD | 0.966 | 0.99 | 0.911 | 0.951 | 0.951 | -0.029 (-2.96%) | 547,900 |
21 Dec 2022 | USD | 0.99 | 1 | 0.94 | 0.98 | 0.98 | +0.023 (+2.40%) | 410,600 |
20 Dec 2022 | USD | 0.97 | 0.98 | 0.92 | 0.957 | 0.957 | -0.013 (-1.34%) | 457,100 |
19 Dec 2022 | USD | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -0.021 (-2.12%) | 452,200 |
16 Dec 2022 | USD | 1.03 | 1.04 | 0.92 | 0.991 | 0.991 | +0.055 (+5.88%) | 1,041,100 |
15 Dec 2022 | USD | 0.932 | 0.951 | 0.9 | 0.936 | 0.936 | -0.015 (-1.58%) | 559,900 |
14 Dec 2022 | USD | 1 | 1 | 0.9 | 0.951 | 0.951 | -0.001 (-0.11%) | 870,300 |
13 Dec 2022 | USD | 1.067 | 1.067 | 0.94 | 0.952 | 0.952 | -0.078 (-7.57%) | 1,246,900 |
12 Dec 2022 | USD | 0.91 | 1.03 | 0.88 | 1.03 | 1.03 | +0.117 (+12.81%) | 2,442,400 |
9 Dec 2022 | USD | 0.99 | 1.03 | 0.88 | 0.913 | 0.913 | -0.197 (-17.75%) | 4,702,600 |
8 Dec 2022 | USD | 1.14 | 1.14 | 1 | 1.11 | 1.11 | -0.06 (-5.13%) | 2,902,800 |
7 Dec 2022 | USD | 1.25 | 1.25 | 1.15 | 1.17 | 1.17 | -0.09 (-7.14%) | 1,464,100 |
6 Dec 2022 | USD | 1.34 | 1.34 | 1.22 | 1.26 | 1.26 | -0.09 (-6.67%) | 1,183,300 |