Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.24 | 1.29 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 299,500 |
25 Jan 2023 | USD | 1.18 | 1.25 | 1.08 | 1.21 | 1.21 | +0.055 (+4.76%) | 489,700 |
24 Jan 2023 | USD | 1.2 | 1.23 | 1.13 | 1.155 | 1.155 | -0.055 (-4.55%) | 403,700 |
23 Jan 2023 | USD | 1.16 | 1.23 | 1.16 | 1.21 | 1.21 | +0.04 (+3.42%) | 331,900 |
20 Jan 2023 | USD | 1.33 | 1.34 | 1.12 | 1.17 | 1.17 | -0.16 (-12.03%) | 790,300 |
19 Jan 2023 | USD | 1.04 | 1.38 | 1.02 | 1.33 | 1.33 | +0.261 (+24.42%) | 2,180,400 |
18 Jan 2023 | USD | 1.09 | 1.09 | 0.971 | 1.069 | 1.069 | +0.034 (+3.29%) | 302,200 |
17 Jan 2023 | USD | 1.1 | 1.1 | 1.01 | 1.035 | 1.035 | -0.045 (-4.17%) | 367,500 |
13 Jan 2023 | USD | 1.05 | 1.1 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 469,900 |
12 Jan 2023 | USD | 0.944 | 1.1 | 0.9 | 1.06 | 1.06 | +0.13 (+13.98%) | 1,333,200 |
11 Jan 2023 | USD | 0.94 | 0.949 | 0.9 | 0.93 | 0.93 | +0.022 (+2.42%) | 301,300 |
10 Jan 2023 | USD | 0.91 | 0.93 | 0.871 | 0.908 | 0.908 | +0.038 (+4.37%) | 318,000 |
9 Jan 2023 | USD | 0.92 | 0.92 | 0.865 | 0.87 | 0.87 | -0.047 (-5.13%) | 280,100 |
6 Jan 2023 | USD | 0.871 | 1.02 | 0.854 | 0.917 | 0.917 | +0.019 (+2.12%) | 403,700 |
5 Jan 2023 | USD | 0.901 | 0.95 | 0.852 | 0.898 | 0.898 | -0.016 (-1.75%) | 223,400 |
4 Jan 2023 | USD | 0.9 | 0.95 | 0.9 | 0.914 | 0.914 | -0.026 (-2.77%) | 87,200 |
3 Jan 2023 | USD | 0.951 | 0.97 | 0.905 | 0.94 | 0.94 | -0.01 (-1.05%) | 118,100 |
30 Dec 2022 | USD | 0.91 | 0.95 | 0.9 | 0.95 | 0.95 | 0.0 (0.0%) | 107,700 |
29 Dec 2022 | USD | 0.95 | 0.965 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 168,100 |
28 Dec 2022 | USD | 0.866 | 0.94 | 0.836 | 0.94 | 0.94 | +0.071 (+8.17%) | 221,000 |
27 Dec 2022 | USD | 0.8 | 0.88 | 0.8 | 0.869 | 0.869 | +0.029 (+3.45%) | 236,800 |
23 Dec 2022 | USD | 0.825 | 0.84 | 0.78 | 0.84 | 0.84 | -0.006 (-0.71%) | 242,900 |
22 Dec 2022 | USD | 0.771 | 0.85 | 0.77 | 0.846 | 0.846 | +0.101 (+13.56%) | 523,100 |
21 Dec 2022 | USD | 0.73 | 0.83 | 0.65 | 0.745 | 0.745 | +0.005 (+0.68%) | 755,900 |
20 Dec 2022 | USD | 0.78 | 0.796 | 0.71 | 0.74 | 0.74 | -0.046 (-5.85%) | 481,100 |
19 Dec 2022 | USD | 0.926 | 0.934 | 0.785 | 0.786 | 0.786 | -0.126 (-13.82%) | 697,100 |
16 Dec 2022 | USD | 1 | 1 | 0.912 | 0.912 | 0.912 | -0.048 (-5.00%) | 449,400 |
15 Dec 2022 | USD | 0.99 | 1 | 0.96 | 0.96 | 0.96 | -0.021 (-2.14%) | 258,600 |
14 Dec 2022 | USD | 0.99 | 1.04 | 0.98 | 0.981 | 0.981 | -0.009 (-0.91%) | 221,700 |
13 Dec 2022 | USD | 1.07 | 1.07 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 404,700 |