Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.34 | 1.37 | 1.33 | 1.37 | 16.44 | +0.04 (+3.01%) | 207,600 |
25 Jan 2023 | USD | 1.4 | 1.4 | 1.32 | 1.33 | 15.96 | -0.08 (-5.67%) | 386,800 |
24 Jan 2023 | USD | 1.46 | 1.46 | 1.38 | 1.41 | 16.92 | -0.04 (-2.76%) | 399,700 |
23 Jan 2023 | USD | 1.49 | 1.5 | 1.42 | 1.45 | 17.4 | -0.05 (-3.33%) | 530,300 |
20 Jan 2023 | USD | 1.55 | 1.58 | 1.46 | 1.5 | 18 | -0.02 (-1.32%) | 491,000 |
19 Jan 2023 | USD | 1.36 | 1.57 | 1.36 | 1.52 | 18.24 | +0.07 (+4.83%) | 689,300 |
18 Jan 2023 | USD | 1.58 | 1.67 | 1.45 | 1.45 | 17.4 | -0.05 (-3.33%) | 1,873,500 |
17 Jan 2023 | USD | 1.35 | 1.56 | 1.32 | 1.5 | 18 | +0.17 (+12.78%) | 1,668,200 |
13 Jan 2023 | USD | 1.35 | 1.36 | 1.27 | 1.33 | 15.96 | -0.02 (-1.48%) | 559,100 |
12 Jan 2023 | USD | 1.28 | 1.38 | 1.25 | 1.35 | 16.2 | +0.1 (+8%) | 855,400 |
11 Jan 2023 | USD | 1.25 | 1.39 | 1.22 | 1.25 | 15 | +0.02 (+1.63%) | 1,351,600 |
10 Jan 2023 | USD | 1.26 | 1.26 | 1.19 | 1.23 | 14.76 | +0.02 (+1.65%) | 433,100 |
9 Jan 2023 | USD | 1.21 | 1.27 | 1.21 | 1.21 | 14.52 | 0.0 (0.0%) | 480,800 |
6 Jan 2023 | USD | 1.26 | 1.28 | 1.19 | 1.21 | 14.52 | -0.05 (-3.97%) | 871,100 |
5 Jan 2023 | USD | 1.3 | 1.37 | 1.25 | 1.26 | 15.12 | -0.12 (-8.70%) | 1,000,400 |
4 Jan 2023 | USD | 1.18 | 1.53 | 1.17 | 1.38 | 16.56 | +0.18 (+15%) | 4,905,800 |
3 Jan 2023 | USD | 1.26 | 1.27 | 1.16 | 1.2 | 14.4 | -0.07 (-5.51%) | 407,500 |
30 Dec 2022 | USD | 1.29 | 1.32 | 1.21 | 1.27 | 15.24 | -0.01 (-0.78%) | 734,000 |
29 Dec 2022 | USD | 1.14 | 1.31 | 1.11 | 1.28 | 15.36 | +0.12 (+10.34%) | 1,229,000 |
28 Dec 2022 | USD | 1.08 | 1.18 | 1.04 | 1.16 | 13.92 | +0.05 (+4.50%) | 832,500 |
27 Dec 2022 | USD | 1.2 | 1.22 | 1.06 | 1.11 | 13.32 | -0.05 (-4.31%) | 855,400 |
23 Dec 2022 | USD | 1.16 | 1.18 | 1.14 | 1.16 | 13.92 | -0.02 (-1.69%) | 446,100 |
22 Dec 2022 | USD | 1.26 | 1.26 | 1.13 | 1.18 | 14.16 | -0.09 (-7.09%) | 1,140,200 |
21 Dec 2022 | USD | 1.29 | 1.32 | 1.25 | 1.27 | 15.24 | 0.0 (0.0%) | 460,700 |
20 Dec 2022 | USD | 1.26 | 1.35 | 1.25 | 1.27 | 15.24 | +0.01 (+0.79%) | 608,400 |
19 Dec 2022 | USD | 1.36 | 1.39 | 1.24 | 1.26 | 15.12 | -0.16 (-11.27%) | 937,300 |
16 Dec 2022 | USD | 1.43 | 1.44 | 1.37 | 1.42 | 17.04 | -0.03 (-2.07%) | 886,600 |
15 Dec 2022 | USD | 1.5 | 1.54 | 1.41 | 1.45 | 17.4 | -0.05 (-3.33%) | 1,497,700 |
14 Dec 2022 | USD | 1.4 | 1.73 | 1.35 | 1.5 | 18 | +0.12 (+8.70%) | 4,471,300 |
13 Dec 2022 | USD | 1.47 | 1.49 | 1.35 | 1.38 | 16.56 | +0.02 (+1.47%) | 1,333,100 |