Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2023 | USD | 1.12 | 1.14 | 1.02 | 1.03 | 1.03 | -0.11 (-9.65%) | 16,503,000 |
6 Jan 2023 | USD | 1.16 | 1.17 | 1.1 | 1.14 | 1.14 | -0.04 (-3.39%) | 10,680,000 |
5 Jan 2023 | USD | 1.14 | 1.18 | 1.04 | 1.18 | 1.18 | +0.02 (+1.72%) | 16,747,800 |
4 Jan 2023 | USD | 1.04 | 1.16 | 0.98 | 1.16 | 1.16 | +0.14 (+13.73%) | 13,849,900 |
3 Jan 2023 | USD | 1.13 | 1.22 | 1.01 | 1.02 | 1.02 | +0.13 (+14.61%) | 33,464,000 |
30 Dec 2022 | USD | 0.85 | 0.89 | 0.83 | 0.89 | 0.89 | +0.03 (+3.49%) | 8,753,300 |
29 Dec 2022 | USD | 0.76 | 0.88 | 0.76 | 0.86 | 0.86 | +0.09 (+11.69%) | 13,917,200 |
28 Dec 2022 | USD | 0.76 | 0.8 | 0.74 | 0.77 | 0.77 | +0.03 (+4.05%) | 8,679,100 |
27 Dec 2022 | USD | 0.81 | 0.82 | 0.74 | 0.74 | 0.74 | -0.07 (-8.64%) | 9,232,100 |
23 Dec 2022 | USD | 0.81 | 0.83 | 0.79 | 0.81 | 0.81 | -0.01 (-1.22%) | 13,608,400 |
22 Dec 2022 | USD | 0.84 | 0.84 | 0.74 | 0.82 | 0.82 | -0.01 (-1.20%) | 14,531,000 |
21 Dec 2022 | USD | 0.89 | 0.92 | 0.82 | 0.83 | 0.83 | -0.03 (-3.49%) | 15,264,200 |
20 Dec 2022 | USD | 0.9 | 0.94 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 21,479,100 |
19 Dec 2022 | USD | 1.04 | 1.05 | 0.85 | 0.87 | 0.87 | -0.16 (-15.53%) | 25,223,300 |
16 Dec 2022 | USD | 1.06 | 1.07 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 33,128,900 |
15 Dec 2022 | USD | 1.09 | 1.1 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 7,982,900 |
14 Dec 2022 | USD | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 9,036,200 |
13 Dec 2022 | USD | 1.16 | 1.19 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 7,604,300 |
12 Dec 2022 | USD | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | +0.07 (+6.67%) | 8,642,600 |
9 Dec 2022 | USD | 1.07 | 1.11 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 5,543,600 |
8 Dec 2022 | USD | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 5,425,200 |
7 Dec 2022 | USD | 1.1 | 1.12 | 1.06 | 1.08 | 1.08 | -0.05 (-4.42%) | 6,356,500 |
6 Dec 2022 | USD | 1.21 | 1.21 | 1.1 | 1.13 | 1.13 | -0.06 (-5.04%) | 8,947,500 |
5 Dec 2022 | USD | 1.23 | 1.25 | 1.13 | 1.19 | 1.19 | -0.07 (-5.56%) | 13,058,200 |
2 Dec 2022 | USD | 1.21 | 1.29 | 1.2 | 1.26 | 1.26 | +0.03 (+2.44%) | 7,732,000 |
1 Dec 2022 | USD | 1.29 | 1.32 | 1.22 | 1.23 | 1.23 | -0.07 (-5.38%) | 8,192,200 |
30 Nov 2022 | USD | 1.27 | 1.32 | 1.24 | 1.3 | 1.3 | +0.05 (+4%) | 11,341,700 |
29 Nov 2022 | USD | 1.25 | 1.33 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 9,427,700 |
28 Nov 2022 | USD | 1.35 | 1.37 | 1.22 | 1.23 | 1.23 | -0.12 (-8.89%) | 8,822,300 |
25 Nov 2022 | USD | 1.37 | 1.4 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 2,028,300 |