Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.976 | 1.01 | 0.94 | 0.95 | 23.75 | 0.0 (0.0%) | 20,100 |
25 Jan 2023 | USD | 0.93 | 1.03 | 0.91 | 0.95 | 23.75 | -0.005 (-0.52%) | 73,200 |
24 Jan 2023 | USD | 0.94 | 0.979 | 0.92 | 0.955 | 23.875 | +0.026 (+2.80%) | 100,000 |
23 Jan 2023 | USD | 1.01 | 1.01 | 0.91 | 0.929 | 23.225 | -0.021 (-2.21%) | 77,100 |
20 Jan 2023 | USD | 0.93 | 0.99 | 0.9 | 0.95 | 23.75 | +0.02 (+2.15%) | 49,100 |
19 Jan 2023 | USD | 0.97 | 0.99 | 0.906 | 0.93 | 23.25 | -0.06 (-6.06%) | 164,800 |
18 Jan 2023 | USD | 1.08 | 1.085 | 0.97 | 0.99 | 24.75 | -0.07 (-6.60%) | 239,700 |
17 Jan 2023 | USD | 1.1 | 1.11 | 1.04 | 1.06 | 26.5 | +0.009 (+0.86%) | 107,300 |
13 Jan 2023 | USD | 1.06 | 1.08 | 1.02 | 1.051 | 26.275 | -0.019 (-1.78%) | 47,900 |
12 Jan 2023 | USD | 1.09 | 1.09 | 1.05 | 1.07 | 26.75 | 0.0 (0.0%) | 83,200 |
11 Jan 2023 | USD | 1.1 | 1.13 | 1.07 | 1.07 | 26.75 | -0.03 (-2.73%) | 59,600 |
10 Jan 2023 | USD | 1.12 | 1.12 | 1.07 | 1.1 | 27.5 | 0.0 (0.0%) | 82,800 |
9 Jan 2023 | USD | 1.08 | 1.12 | 1.06 | 1.1 | 27.5 | +0.05 (+4.76%) | 160,800 |
6 Jan 2023 | USD | 1.01 | 1.078 | 1.01 | 1.05 | 26.25 | +0.01 (+0.96%) | 125,900 |
5 Jan 2023 | USD | 1.05 | 1.07 | 1 | 1.04 | 26 | -0.02 (-1.89%) | 61,400 |
4 Jan 2023 | USD | 0.976 | 1.06 | 0.935 | 1.06 | 26.5 | +0.09 (+9.28%) | 77,300 |
3 Jan 2023 | USD | 1.09 | 1.09 | 0.931 | 0.97 | 24.25 | -0.08 (-7.62%) | 113,600 |
30 Dec 2022 | USD | 0.86 | 1.08 | 0.84 | 1.05 | 26.25 | +0.21 (+25.00%) | 305,000 |
29 Dec 2022 | USD | 0.88 | 0.88 | 0.81 | 0.84 | 21 | -0.02 (-2.33%) | 410,700 |
28 Dec 2022 | USD | 0.85 | 0.88 | 0.836 | 0.86 | 21.5 | +0.015 (+1.78%) | 157,300 |
27 Dec 2022 | USD | 0.918 | 0.93 | 0.835 | 0.845 | 21.125 | -0.073 (-7.95%) | 474,600 |
23 Dec 2022 | USD | 0.92 | 0.94 | 0.91 | 0.918 | 22.95 | -0.012 (-1.29%) | 119,600 |
22 Dec 2022 | USD | 0.97 | 0.97 | 0.9 | 0.93 | 23.25 | -0.01 (-1.06%) | 209,000 |
21 Dec 2022 | USD | 0.921 | 1 | 0.921 | 0.94 | 23.5 | +0.009 (+0.97%) | 277,200 |
20 Dec 2022 | USD | 0.97 | 1 | 0.921 | 0.931 | 23.275 | -0.031 (-3.22%) | 424,200 |
19 Dec 2022 | USD | 1.1 | 1.1 | 0.956 | 0.962 | 24.05 | -0.058 (-5.69%) | 253,800 |
16 Dec 2022 | USD | 0.987 | 1.1 | 0.965 | 1.02 | 25.5 | 0.0 (0.0%) | 107,500 |
15 Dec 2022 | USD | 1.09 | 1.134 | 1 | 1.02 | 25.5 | -0.05 (-4.67%) | 164,000 |
14 Dec 2022 | USD | 1.02 | 1.14 | 1.02 | 1.07 | 26.75 | +0.06 (+5.94%) | 133,300 |
13 Dec 2022 | USD | 0.96 | 1.06 | 0.96 | 1.01 | 25.25 | +0.05 (+5.21%) | 168,100 |