Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | USD | 1.2502 | 1.36 | 1.24 | 1.35 | 1.35 | +0.01 (+0.75%) | 12,973 |
3 Jan 2023 | USD | 1.3 | 1.43 | 1.3 | 1.34 | 1.34 | +0.08 (+6.34%) | 23,970 |
30 Dec 2022 | USD | 1.18 | 1.3 | 1.15 | 1.2601 | 1.2601 | +0.02 (+1.62%) | 80,156 |
29 Dec 2022 | USD | 1.22 | 1.3199 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 56,043 |
28 Dec 2022 | USD | 1.22 | 1.31 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 37,200 |
27 Dec 2022 | USD | 1.3 | 1.34 | 1.18 | 1.26 | 1.26 | -0.08 (-5.97%) | 82,291 |
23 Dec 2022 | USD | 1.3 | 1.38 | 1.29 | 1.34 | 1.34 | +0.01 (+0.75%) | 11,773 |
22 Dec 2022 | USD | 1.3073 | 1.363 | 1.275 | 1.33 | 1.33 | -0.03 (-2.21%) | 37,497 |
21 Dec 2022 | USD | 1.4 | 1.4 | 1.265 | 1.36 | 1.36 | 0.0 (0.0%) | 48,427 |
20 Dec 2022 | USD | 1.4 | 1.4 | 1.26 | 1.36 | 1.36 | -0.02 (-1.45%) | 48,114 |
19 Dec 2022 | USD | 1.27 | 1.46 | 1.25 | 1.38 | 1.38 | 0.0 (0.0%) | 54,789 |
16 Dec 2022 | USD | 1.28 | 1.38 | 1.25 | 1.38 | 1.38 | +0.04 (+2.99%) | 121,270 |
15 Dec 2022 | USD | 1.3 | 1.46 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 56,914 |
14 Dec 2022 | USD | 1.34 | 1.4 | 1.08 | 1.33 | 1.33 | -0.035 (-2.56%) | 416,475 |
13 Dec 2022 | USD | 1.34 | 1.39 | 1.28 | 1.365 | 1.365 | +0.038 (+2.86%) | 15,083 |
12 Dec 2022 | USD | 1.28 | 1.4096 | 1.24 | 1.327 | 1.327 | -0.018 (-1.34%) | 50,877 |
9 Dec 2022 | USD | 1.35 | 1.37 | 1.291 | 1.345 | 1.345 | +0.025 (+1.89%) | 20,700 |
8 Dec 2022 | USD | 1.28 | 1.35 | 1.257 | 1.32 | 1.32 | +0.05 (+3.94%) | 16,100 |
7 Dec 2022 | USD | 1.31 | 1.35 | 1.19 | 1.27 | 1.27 | -0.02 (-1.55%) | 93,400 |
6 Dec 2022 | USD | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 34,200 |
5 Dec 2022 | USD | 1.3 | 1.35 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 17,900 |
2 Dec 2022 | USD | 1.35 | 1.37 | 1.3 | 1.36 | 1.36 | 0.0 (0.0%) | 18,900 |
1 Dec 2022 | USD | 1.34 | 1.37 | 1.31 | 1.36 | 1.36 | +0.02 (+1.49%) | 16,700 |
30 Nov 2022 | USD | 1.33 | 1.37 | 1.3 | 1.34 | 1.34 | -0.03 (-2.19%) | 51,900 |
29 Nov 2022 | USD | 1.38 | 1.388 | 1.29 | 1.37 | 1.37 | -0.03 (-2.14%) | 91,400 |
28 Nov 2022 | USD | 1.396 | 1.44 | 1.39 | 1.4 | 1.4 | -0.005 (-0.36%) | 7,900 |
25 Nov 2022 | USD | 1.46 | 1.46 | 1.38 | 1.405 | 1.405 | -0.025 (-1.75%) | 18,200 |
23 Nov 2022 | USD | 1.4 | 1.43 | 1.38 | 1.43 | 1.43 | +0.01 (+0.70%) | 38,100 |
22 Nov 2022 | USD | 1.45 | 1.45 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 90,100 |
21 Nov 2022 | USD | 1.49 | 1.5 | 1.39 | 1.47 | 1.47 | -0.02 (-1.34%) | 101,800 |