Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 1.97 | 2 | 1.911 | 1.97 | 1.97 | +0.02 (+1.03%) | 43,000 |
18 Jan 2023 | USD | 2.1 | 2.14 | 1.95 | 1.95 | 1.95 | -0.132 (-6.34%) | 110,000 |
17 Jan 2023 | USD | 2.16 | 2.2 | 2 | 2.082 | 2.082 | -0.058 (-2.71%) | 104,700 |
13 Jan 2023 | USD | 2.1 | 2.18 | 2.1 | 2.14 | 2.14 | +0.04 (+1.90%) | 56,600 |
12 Jan 2023 | USD | 1.99 | 2.1 | 1.98 | 2.1 | 2.1 | +0.12 (+6.06%) | 134,300 |
11 Jan 2023 | USD | 1.89 | 2.008 | 1.89 | 1.98 | 1.98 | +0.12 (+6.45%) | 81,900 |
10 Jan 2023 | USD | 1.87 | 1.9 | 1.803 | 1.86 | 1.86 | -0.01 (-0.53%) | 52,300 |
9 Jan 2023 | USD | 1.77 | 1.88 | 1.77 | 1.87 | 1.87 | +0.13 (+7.47%) | 61,600 |
6 Jan 2023 | USD | 1.72 | 1.824 | 1.72 | 1.74 | 1.74 | +0.03 (+1.75%) | 87,300 |
5 Jan 2023 | USD | 1.76 | 1.76 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 139,000 |
4 Jan 2023 | USD | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 66,800 |
3 Jan 2023 | USD | 1.82 | 1.9 | 1.695 | 1.72 | 1.72 | -0.07 (-3.91%) | 171,600 |
30 Dec 2022 | USD | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | +0.05 (+2.87%) | 124,800 |
29 Dec 2022 | USD | 1.71 | 1.79 | 1.7 | 1.74 | 1.74 | +0.03 (+1.75%) | 89,600 |
28 Dec 2022 | USD | 1.82 | 1.82 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 96,900 |
27 Dec 2022 | USD | 1.8 | 1.85 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 78,100 |
23 Dec 2022 | USD | 1.76 | 1.85 | 1.71 | 1.78 | 1.78 | +0.04 (+2.30%) | 35,800 |
22 Dec 2022 | USD | 1.88 | 1.9 | 1.71 | 1.74 | 1.74 | -0.12 (-6.45%) | 92,400 |
21 Dec 2022 | USD | 1.72 | 1.88 | 1.711 | 1.86 | 1.86 | +0.17 (+10.06%) | 80,300 |
20 Dec 2022 | USD | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 77,500 |
19 Dec 2022 | USD | 1.71 | 1.75 | 1.65 | 1.69 | 1.69 | -0.02 (-1.17%) | 88,800 |
16 Dec 2022 | USD | 1.701 | 1.72 | 1.7 | 1.71 | 1.71 | -0.05 (-2.84%) | 27,900 |
15 Dec 2022 | USD | 1.76 | 1.79 | 1.7 | 1.76 | 1.76 | 0.0 (0.0%) | 76,200 |
14 Dec 2022 | USD | 1.75 | 1.81 | 1.72 | 1.76 | 1.76 | +0.01 (+0.57%) | 57,900 |
13 Dec 2022 | USD | 1.68 | 1.765 | 1.68 | 1.75 | 1.75 | +0.09 (+5.42%) | 42,600 |
12 Dec 2022 | USD | 1.65 | 1.76 | 1.56 | 1.66 | 1.66 | +0.04 (+2.47%) | 277,500 |
9 Dec 2022 | USD | 1.69 | 1.716 | 1.6 | 1.62 | 1.62 | -0.09 (-5.26%) | 99,500 |
8 Dec 2022 | USD | 1.8 | 1.8 | 1.71 | 1.71 | 1.71 | -0.055 (-3.12%) | 106,300 |
7 Dec 2022 | USD | 1.7 | 1.81 | 1.69 | 1.765 | 1.765 | +0.095 (+5.69%) | 170,600 |
6 Dec 2022 | USD | 1.72 | 1.75 | 1.655 | 1.67 | 1.67 | -0.04 (-2.34%) | 90,900 |