Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 1.66 | 1.73 | 1.6 | 1.72 | 1.72 | +0.06 (+3.61%) | 173,600 |
26 Jan 2023 | USD | 1.7 | 1.74 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 77,200 |
25 Jan 2023 | USD | 1.7 | 1.7 | 1.56 | 1.69 | 1.69 | -0.02 (-1.17%) | 147,600 |
24 Jan 2023 | USD | 1.77 | 1.8 | 1.67 | 1.71 | 1.71 | -0.06 (-3.39%) | 132,600 |
23 Jan 2023 | USD | 1.85 | 1.85 | 1.72 | 1.77 | 1.77 | 0.0 (0.0%) | 241,300 |
20 Jan 2023 | USD | 1.72 | 1.78 | 1.65 | 1.77 | 1.77 | +0.08 (+4.73%) | 173,600 |
19 Jan 2023 | USD | 1.82 | 1.82 | 1.62 | 1.69 | 1.69 | -0.15 (-8.15%) | 255,100 |
18 Jan 2023 | USD | 1.68 | 1.86 | 1.65 | 1.84 | 1.84 | +0.23 (+14.29%) | 759,000 |
17 Jan 2023 | USD | 1.5 | 1.63 | 1.36 | 1.61 | 1.61 | +0.27 (+20.15%) | 475,900 |
13 Jan 2023 | USD | 1.23 | 1.34 | 1.2 | 1.34 | 1.34 | +0.12 (+9.84%) | 178,400 |
12 Jan 2023 | USD | 1.24 | 1.272 | 1.14 | 1.22 | 1.22 | -0.02 (-1.61%) | 188,200 |
11 Jan 2023 | USD | 1.23 | 1.24 | 1.12 | 1.24 | 1.24 | +0.1 (+8.77%) | 291,000 |
10 Jan 2023 | USD | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | +0.08 (+7.55%) | 146,000 |
9 Jan 2023 | USD | 0.97 | 1.165 | 0.97 | 1.06 | 1.06 | +0.12 (+12.77%) | 344,700 |
6 Jan 2023 | USD | 0.93 | 0.97 | 0.9 | 0.94 | 0.94 | +0.02 (+2.17%) | 104,700 |
5 Jan 2023 | USD | 0.91 | 0.96 | 0.862 | 0.92 | 0.92 | -0.005 (-0.54%) | 80,700 |
4 Jan 2023 | USD | 0.88 | 0.93 | 0.86 | 0.925 | 0.925 | +0.026 (+2.89%) | 104,500 |
3 Jan 2023 | USD | 0.88 | 0.9 | 0.87 | 0.899 | 0.899 | +0.039 (+4.53%) | 112,300 |
30 Dec 2022 | USD | 0.77 | 0.86 | 0.765 | 0.86 | 0.86 | +0.108 (+14.36%) | 217,400 |
29 Dec 2022 | USD | 0.776 | 0.82 | 0.73 | 0.752 | 0.752 | +0.012 (+1.62%) | 249,300 |
28 Dec 2022 | USD | 0.798 | 0.8 | 0.736 | 0.74 | 0.74 | -0.03 (-3.90%) | 341,700 |
27 Dec 2022 | USD | 0.81 | 0.85 | 0.77 | 0.77 | 0.77 | -0.05 (-6.10%) | 156,900 |
23 Dec 2022 | USD | 0.88 | 0.88 | 0.801 | 0.82 | 0.82 | -0.024 (-2.84%) | 166,800 |
22 Dec 2022 | USD | 0.99 | 1 | 0.836 | 0.844 | 0.844 | -0.116 (-12.08%) | 192,200 |
21 Dec 2022 | USD | 0.96 | 1 | 0.955 | 0.96 | 0.96 | +0.01 (+1.05%) | 131,300 |
20 Dec 2022 | USD | 1.08 | 1.09 | 0.95 | 0.95 | 0.95 | -0.14 (-12.84%) | 225,900 |
19 Dec 2022 | USD | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 100,200 |
16 Dec 2022 | USD | 1.25 | 1.26 | 1.05 | 1.09 | 1.09 | -0.21 (-16.15%) | 234,500 |
15 Dec 2022 | USD | 1.32 | 1.34 | 1.27 | 1.3 | 1.3 | -0.04 (-2.99%) | 95,400 |
14 Dec 2022 | USD | 1.4 | 1.4 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 33,000 |