Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 1.69 | 1.7 | 1.66 | 1.685 | 33.7 | -0.01 (-0.59%) | 47,100 |
27 Jan 2023 | USD | 1.71 | 1.729 | 1.66 | 1.695 | 33.9 | -0.005 (-0.29%) | 43,500 |
26 Jan 2023 | USD | 1.67 | 1.72 | 1.64 | 1.7 | 34 | +0.03 (+1.80%) | 61,100 |
25 Jan 2023 | USD | 1.63 | 1.68 | 1.61 | 1.67 | 33.4 | +0.04 (+2.45%) | 43,700 |
24 Jan 2023 | USD | 1.66 | 1.73 | 1.616 | 1.63 | 32.6 | -0.04 (-2.40%) | 43,400 |
23 Jan 2023 | USD | 1.73 | 1.78 | 1.63 | 1.67 | 33.4 | -0.03 (-1.76%) | 127,800 |
20 Jan 2023 | USD | 1.74 | 1.75 | 1.68 | 1.7 | 34 | -0.01 (-0.58%) | 40,400 |
19 Jan 2023 | USD | 1.63 | 1.75 | 1.62 | 1.71 | 34.2 | +0.1 (+6.21%) | 123,100 |
18 Jan 2023 | USD | 1.66 | 1.71 | 1.574 | 1.61 | 32.2 | -0.05 (-3.01%) | 82,200 |
17 Jan 2023 | USD | 1.8 | 1.85 | 1.48 | 1.66 | 33.2 | -0.123 (-6.90%) | 198,200 |
13 Jan 2023 | USD | 1.75 | 1.805 | 1.71 | 1.783 | 35.66 | +0.023 (+1.31%) | 81,900 |
12 Jan 2023 | USD | 1.71 | 1.76 | 1.693 | 1.76 | 35.2 | +0.03 (+1.73%) | 136,100 |
11 Jan 2023 | USD | 1.71 | 1.75 | 1.69 | 1.73 | 34.6 | +0.02 (+1.17%) | 144,400 |
10 Jan 2023 | USD | 1.69 | 1.71 | 1.69 | 1.71 | 34.2 | +0.025 (+1.48%) | 50,200 |
9 Jan 2023 | USD | 1.66 | 1.706 | 1.63 | 1.685 | 33.7 | +0.055 (+3.37%) | 91,100 |
6 Jan 2023 | USD | 1.59 | 1.643 | 1.58 | 1.63 | 32.6 | +0.04 (+2.52%) | 90,700 |
5 Jan 2023 | USD | 1.59 | 1.62 | 1.55 | 1.59 | 31.8 | 0.0 (0.0%) | 148,700 |
4 Jan 2023 | USD | 1.5 | 1.59 | 1.5 | 1.59 | 31.8 | +0.14 (+9.66%) | 99,900 |
3 Jan 2023 | USD | 1.46 | 1.505 | 1.45 | 1.45 | 29 | -0.04 (-2.68%) | 118,300 |
30 Dec 2022 | USD | 1.45 | 1.52 | 1.38 | 1.49 | 29.8 | -0.005 (-0.33%) | 144,900 |
29 Dec 2022 | USD | 1.41 | 1.53 | 1.41 | 1.495 | 29.9 | +0.065 (+4.55%) | 128,800 |
28 Dec 2022 | USD | 1.45 | 1.48 | 1.42 | 1.43 | 28.6 | -0.01 (-0.69%) | 65,000 |
27 Dec 2022 | USD | 1.36 | 1.56 | 1.34 | 1.44 | 28.8 | +0.135 (+10.34%) | 659,500 |
23 Dec 2022 | USD | 1.29 | 1.334 | 1.26 | 1.305 | 26.1 | +0.025 (+1.95%) | 112,600 |
22 Dec 2022 | USD | 1.27 | 1.29 | 1.23 | 1.28 | 25.6 | -0.01 (-0.78%) | 103,400 |
21 Dec 2022 | USD | 1.27 | 1.32 | 1.25 | 1.29 | 25.8 | +0.03 (+2.38%) | 149,800 |
20 Dec 2022 | USD | 1.26 | 1.35 | 1.21 | 1.26 | 25.2 | -0.03 (-2.33%) | 144,600 |
19 Dec 2022 | USD | 1.2 | 1.36 | 1.19 | 1.29 | 25.8 | +0.07 (+5.74%) | 274,500 |
16 Dec 2022 | USD | 1.26 | 1.296 | 1.15 | 1.22 | 24.4 | -0.06 (-4.69%) | 201,000 |
15 Dec 2022 | USD | 1.33 | 1.36 | 1.23 | 1.28 | 25.6 | -0.01 (-0.78%) | 465,000 |