Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 40,800 |
27 Jan 2023 | USD | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 16,900 |
26 Jan 2023 | USD | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 20,100 |
25 Jan 2023 | USD | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 27,600 |
24 Jan 2023 | USD | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 5,400 |
23 Jan 2023 | USD | 1.34 | 1.4 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 6,600 |
20 Jan 2023 | USD | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 6,100 |
19 Jan 2023 | USD | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 14,800 |
18 Jan 2023 | USD | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 5,200 |
17 Jan 2023 | USD | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 8,400 |
13 Jan 2023 | USD | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 18,000 |
12 Jan 2023 | USD | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 13,700 |
11 Jan 2023 | USD | 1.33 | 1.34 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 29,300 |
10 Jan 2023 | USD | 1.32 | 1.35 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 27,300 |
9 Jan 2023 | USD | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 32,300 |
6 Jan 2023 | USD | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | +0.03 (+2.29%) | 7,400 |
5 Jan 2023 | USD | 1.3 | 1.33 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 14,100 |
4 Jan 2023 | USD | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 24,000 |
3 Jan 2023 | USD | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | +0.08 (+6.35%) | 26,700 |
30 Dec 2022 | USD | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 68,800 |
29 Dec 2022 | USD | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 77,300 |
28 Dec 2022 | USD | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -0.07 (-5.15%) | 85,500 |
27 Dec 2022 | USD | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 44,000 |
23 Dec 2022 | USD | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 23,800 |
22 Dec 2022 | USD | 1.42 | 1.42 | 1.32 | 1.35 | 1.35 | +0.13 (+10.66%) | 90,100 |
21 Dec 2022 | USD | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 34,500 |
20 Dec 2022 | USD | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 17,500 |
19 Dec 2022 | USD | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 60,600 |
16 Dec 2022 | USD | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 38,600 |
15 Dec 2022 | USD | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 49,800 |