Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2023 | USD | 0.98 | 1.235 | 0.98 | 1.13 | 1.13 | +0.11 (+10.78%) | 27,800 |
6 Jan 2023 | USD | 1.2 | 1.288 | 1 | 1.02 | 1.02 | -0.17 (-14.29%) | 23,500 |
5 Jan 2023 | USD | 1.19 | 1.33 | 1.128 | 1.19 | 1.19 | +0.09 (+8.18%) | 88,800 |
4 Jan 2023 | USD | 1.04 | 1.2 | 0.98 | 1.1 | 1.1 | +0.15 (+15.79%) | 80,300 |
3 Jan 2023 | USD | 1.048 | 1.048 | 0.95 | 0.95 | 0.95 | +0.069 (+7.83%) | 6,000 |
30 Dec 2022 | USD | 0.821 | 1.03 | 0.821 | 0.881 | 0.881 | +0.021 (+2.44%) | 44,900 |
29 Dec 2022 | USD | 0.96 | 0.96 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 14,300 |
28 Dec 2022 | USD | 0.85 | 0.965 | 0.85 | 0.9 | 0.9 | -0.007 (-0.77%) | 23,600 |
27 Dec 2022 | USD | 0.98 | 0.982 | 0.892 | 0.907 | 0.907 | +0.017 (+1.91%) | 29,100 |
23 Dec 2022 | USD | 0.873 | 0.94 | 0.84 | 0.89 | 0.89 | +0.044 (+5.20%) | 25,200 |
22 Dec 2022 | USD | 0.89 | 0.92 | 0.75 | 0.846 | 0.846 | +0.046 (+5.75%) | 39,800 |
21 Dec 2022 | USD | 0.696 | 0.95 | 0.696 | 0.8 | 0.8 | +0.07 (+9.59%) | 54,800 |
20 Dec 2022 | USD | 0.704 | 0.73 | 0.69 | 0.73 | 0.73 | +0.06 (+8.96%) | 99,600 |
19 Dec 2022 | USD | 0.737 | 0.737 | 0.551 | 0.67 | 0.67 | -0.02 (-2.90%) | 128,100 |
16 Dec 2022 | USD | 0.88 | 0.88 | 0.69 | 0.69 | 0.69 | -0.075 (-9.80%) | 30,600 |
15 Dec 2022 | USD | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 300 |
14 Dec 2022 | USD | 0.759 | 0.78 | 0.73 | 0.765 | 0.765 | +0.081 (+11.84%) | 22,300 |
13 Dec 2022 | USD | 0.88 | 0.88 | 0.684 | 0.684 | 0.684 | -0.178 (-20.65%) | 56,800 |
12 Dec 2022 | USD | 0.825 | 0.895 | 0.74 | 0.862 | 0.862 | +0.053 (+6.55%) | 35,400 |
9 Dec 2022 | USD | 0.724 | 0.848 | 0.706 | 0.809 | 0.809 | +0.083 (+11.43%) | 81,100 |
8 Dec 2022 | USD | 0.75 | 0.75 | 0.63 | 0.726 | 0.726 | -0.022 (-2.94%) | 78,500 |
7 Dec 2022 | USD | 0.8 | 0.8 | 0.73 | 0.748 | 0.748 | -0.002 (-0.27%) | 36,600 |
6 Dec 2022 | USD | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -0.1 (-11.76%) | 31,500 |
5 Dec 2022 | USD | 0.975 | 0.975 | 0.82 | 0.85 | 0.85 | -0.07 (-7.61%) | 44,400 |
2 Dec 2022 | USD | 1.01 | 1.04 | 0.92 | 0.92 | 0.92 | -0.089 (-8.82%) | 45,400 |
1 Dec 2022 | USD | 1.159 | 1.16 | 1.009 | 1.009 | 1.009 | -0.051 (-4.81%) | 23,500 |
30 Nov 2022 | USD | 1.2 | 1.23 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 56,200 |
29 Nov 2022 | USD | 1.28 | 1.28 | 1.11 | 1.11 | 1.11 | -0.17 (-13.28%) | 54,300 |
28 Nov 2022 | USD | 1.33 | 1.347 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 13,800 |
25 Nov 2022 | USD | 1.36 | 1.37 | 1.257 | 1.3 | 1.3 | -0.07 (-5.11%) | 7,900 |