Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -0.08 (-5.19%) | 22,593 |
25 Jan 2023 | USD | 1.51 | 1.54 | 1.48 | 1.54 | 1.54 | 0.0 (0.0%) | 27,698 |
24 Jan 2023 | USD | 1.4875 | 1.595 | 1.48 | 1.54 | 1.54 | +0.05 (+3.36%) | 86,843 |
23 Jan 2023 | USD | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | +0.028 (+1.88%) | 23,791 |
20 Jan 2023 | USD | 1.44 | 1.47 | 1.44 | 1.4625 | 1.4625 | -0.007 (-0.51%) | 21,072 |
19 Jan 2023 | USD | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | +0.04 (+2.80%) | 23,778 |
18 Jan 2023 | USD | 1.44 | 1.46 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 62,268 |
17 Jan 2023 | USD | 1.46 | 1.5 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 50,415 |
13 Jan 2023 | USD | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | +0.02 (+1.38%) | 66,828 |
12 Jan 2023 | USD | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | +0.025 (+1.75%) | 18,129 |
11 Jan 2023 | USD | 1.42 | 1.45 | 1.4 | 1.425 | 1.425 | -0.005 (-0.35%) | 64,360 |
10 Jan 2023 | USD | 1.38 | 1.46 | 1.36 | 1.43 | 1.43 | +0.034 (+2.44%) | 20,527 |
9 Jan 2023 | USD | 1.38 | 1.4 | 1.36 | 1.3959 | 1.3959 | +0.016 (+1.15%) | 31,208 |
6 Jan 2023 | USD | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -0.055 (-3.83%) | 27,691 |
5 Jan 2023 | USD | 1.45 | 1.47 | 1.4 | 1.435 | 1.435 | -0.03 (-2.05%) | 16,313 |
4 Jan 2023 | USD | 1.43 | 1.49 | 1.38 | 1.4651 | 1.4651 | +0.055 (+3.91%) | 42,562 |
3 Jan 2023 | USD | 1.33 | 1.43 | 1.33 | 1.41 | 1.41 | -0.006 (-0.40%) | 44,849 |
30 Dec 2022 | USD | 1.39 | 1.43 | 1.33 | 1.4157 | 1.4157 | -0.024 (-1.69%) | 63,544 |
29 Dec 2022 | USD | 1.43 | 1.47 | 1.325 | 1.44 | 1.44 | +0.01 (+0.70%) | 91,388 |
28 Dec 2022 | USD | 1.33 | 1.44 | 1.33 | 1.43 | 1.43 | +0.05 (+3.62%) | 56,982 |
27 Dec 2022 | USD | 1.45 | 1.47 | 1.36 | 1.38 | 1.38 | -0.07 (-4.83%) | 67,758 |
23 Dec 2022 | USD | 1.41 | 1.49 | 1.3 | 1.45 | 1.45 | +0.06 (+4.32%) | 92,588 |
22 Dec 2022 | USD | 1.49 | 1.5 | 1.39 | 1.39 | 1.39 | -0.11 (-7.33%) | 78,475 |
21 Dec 2022 | USD | 1.37 | 1.5 | 1.35 | 1.5 | 1.5 | +0.125 (+9.09%) | 89,921 |
20 Dec 2022 | USD | 1.4 | 1.4 | 1.34 | 1.375 | 1.375 | -0.1 (-6.78%) | 37,418 |
19 Dec 2022 | USD | 1.28 | 1.59 | 1.28 | 1.475 | 1.475 | +0.195 (+15.23%) | 137,362 |
16 Dec 2022 | USD | 1.32 | 1.35 | 1.21 | 1.28 | 1.28 | -0.03 (-2.29%) | 126,538 |
15 Dec 2022 | USD | 1.35 | 1.365 | 1.26 | 1.31 | 1.31 | -0.055 (-4.03%) | 51,013 |
14 Dec 2022 | USD | 1.32 | 1.3662 | 1.27 | 1.365 | 1.365 | +0.005 (+0.37%) | 28,882 |
13 Dec 2022 | USD | 1.33 | 1.455 | 1.265 | 1.36 | 1.36 | +0.03 (+2.26%) | 80,481 |