Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 1.12 | 1.28 | 1.11 | 1.25 | 31.25 | +0.13 (+11.61%) | 697,700 |
30 Jan 2023 | USD | 0.85 | 1.35 | 0.85 | 1.12 | 28 | +0.27 (+31.76%) | 3,289,400 |
27 Jan 2023 | USD | 0.86 | 0.87 | 0.83 | 0.85 | 21.25 | -0.02 (-2.30%) | 74,400 |
26 Jan 2023 | USD | 0.84 | 0.87 | 0.83 | 0.87 | 21.75 | +0.03 (+3.57%) | 29,500 |
25 Jan 2023 | USD | 0.83 | 0.87 | 0.83 | 0.84 | 21 | 0.0 (0.0%) | 37,800 |
24 Jan 2023 | USD | 0.86 | 0.87 | 0.83 | 0.84 | 21 | -0.03 (-3.45%) | 65,000 |
23 Jan 2023 | USD | 0.84 | 0.88 | 0.84 | 0.87 | 21.75 | +0.04 (+4.82%) | 31,900 |
20 Jan 2023 | USD | 0.85 | 0.86 | 0.8 | 0.83 | 20.75 | -0.03 (-3.49%) | 42,100 |
19 Jan 2023 | USD | 0.9 | 0.9 | 0.85 | 0.86 | 21.5 | 0.0 (0.0%) | 38,700 |
18 Jan 2023 | USD | 0.9 | 0.92 | 0.85 | 0.86 | 21.5 | -0.04 (-4.44%) | 76,100 |
17 Jan 2023 | USD | 0.91 | 0.91 | 0.86 | 0.9 | 22.5 | +0.02 (+2.27%) | 147,500 |
13 Jan 2023 | USD | 0.82 | 0.9 | 0.8 | 0.88 | 22 | +0.07 (+8.64%) | 158,900 |
12 Jan 2023 | USD | 0.79 | 0.81 | 0.77 | 0.81 | 20.25 | +0.04 (+5.19%) | 63,300 |
11 Jan 2023 | USD | 0.79 | 0.8 | 0.73 | 0.77 | 19.25 | +0.04 (+5.48%) | 88,500 |
10 Jan 2023 | USD | 0.7 | 0.77 | 0.7 | 0.73 | 18.25 | +0.02 (+2.82%) | 121,000 |
9 Jan 2023 | USD | 0.73 | 0.74 | 0.7 | 0.71 | 17.75 | -0.01 (-1.39%) | 77,300 |
6 Jan 2023 | USD | 0.69 | 0.75 | 0.69 | 0.72 | 18 | 0.0 (0.0%) | 68,000 |
5 Jan 2023 | USD | 0.7 | 0.73 | 0.68 | 0.72 | 18 | +0.01 (+1.41%) | 81,700 |
4 Jan 2023 | USD | 0.73 | 0.73 | 0.68 | 0.71 | 17.75 | 0.0 (0.0%) | 86,100 |
3 Jan 2023 | USD | 0.66 | 0.73 | 0.66 | 0.71 | 17.75 | +0.06 (+9.23%) | 100,200 |
30 Dec 2022 | USD | 0.63 | 0.66 | 0.62 | 0.65 | 16.25 | 0.0 (0.0%) | 141,700 |
29 Dec 2022 | USD | 0.66 | 0.66 | 0.62 | 0.65 | 16.25 | +0.02 (+3.17%) | 109,500 |
28 Dec 2022 | USD | 0.67 | 0.7 | 0.63 | 0.63 | 15.75 | -0.05 (-7.35%) | 90,400 |
27 Dec 2022 | USD | 0.65 | 0.71 | 0.64 | 0.68 | 17 | +0.02 (+3.03%) | 161,100 |
23 Dec 2022 | USD | 0.68 | 0.68 | 0.65 | 0.66 | 16.5 | -0.02 (-2.94%) | 95,100 |
22 Dec 2022 | USD | 0.7 | 0.7 | 0.65 | 0.68 | 17 | +0.02 (+3.03%) | 47,300 |
21 Dec 2022 | USD | 0.65 | 0.69 | 0.65 | 0.66 | 16.5 | -0.01 (-1.49%) | 32,200 |
20 Dec 2022 | USD | 0.67 | 0.72 | 0.65 | 0.67 | 16.75 | +0.02 (+3.08%) | 61,800 |
19 Dec 2022 | USD | 0.65 | 0.69 | 0.65 | 0.65 | 16.25 | -0.05 (-7.14%) | 82,900 |
16 Dec 2022 | USD | 0.71 | 0.72 | 0.68 | 0.7 | 17.5 | -0.01 (-1.41%) | 52,800 |