Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2023 | USD | 1 | 1.07 | 1 | 1.06 | 1.06 | +0.07 (+7.07%) | 84,400 |
6 Jan 2023 | USD | 1.01 | 1.01 | 0.94 | 0.99 | 0.99 | -0.02 (-1.98%) | 101,700 |
5 Jan 2023 | USD | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 149,700 |
4 Jan 2023 | USD | 1.03 | 1.04 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 80,800 |
3 Jan 2023 | USD | 1.09 | 1.14 | 0.98 | 1 | 1 | -0.06 (-5.66%) | 186,000 |
30 Dec 2022 | USD | 0.73 | 1.06 | 0.73 | 1.06 | 1.06 | +0.34 (+47.22%) | 294,600 |
29 Dec 2022 | USD | 0.82 | 0.82 | 0.7 | 0.72 | 0.72 | -0.09 (-11.11%) | 274,100 |
28 Dec 2022 | USD | 0.79 | 0.85 | 0.76 | 0.81 | 0.81 | +0.02 (+2.53%) | 160,200 |
27 Dec 2022 | USD | 0.84 | 0.86 | 0.77 | 0.79 | 0.79 | -0.09 (-10.23%) | 275,700 |
23 Dec 2022 | USD | 1.02 | 1.11 | 0.85 | 0.88 | 0.88 | -0.14 (-13.73%) | 443,600 |
22 Dec 2022 | USD | 0.8 | 1.05 | 0.75 | 1.02 | 1.02 | +0.3 (+41.67%) | 947,200 |
21 Dec 2022 | USD | 0.67 | 0.74 | 0.67 | 0.72 | 0.72 | +0.08 (+12.50%) | 400,300 |
20 Dec 2022 | USD | 0.57 | 0.67 | 0.54 | 0.64 | 0.64 | +0.14 (+28.00%) | 566,000 |
19 Dec 2022 | USD | 0.5 | 0.54 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 225,100 |
16 Dec 2022 | USD | 0.57 | 0.6 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 613,500 |
15 Dec 2022 | USD | 0.52 | 0.55 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 394,000 |
14 Dec 2022 | USD | 0.5 | 0.6 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 370,200 |
13 Dec 2022 | USD | 0.47 | 0.6 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 405,800 |
12 Dec 2022 | USD | 0.38 | 0.5 | 0.36 | 0.45 | 0.45 | +0.11 (+32.35%) | 431,500 |
9 Dec 2022 | USD | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 166,700 |
8 Dec 2022 | USD | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 105,400 |
7 Dec 2022 | USD | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | +0.03 (+9.68%) | 85,500 |
6 Dec 2022 | USD | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 70,000 |
5 Dec 2022 | USD | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 95,100 |
2 Dec 2022 | USD | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 130,600 |
1 Dec 2022 | USD | 0.32 | 0.35 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 99,800 |
30 Nov 2022 | USD | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 106,800 |
29 Nov 2022 | USD | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 154,700 |
28 Nov 2022 | USD | 0.3 | 0.32 | 0.29 | 0.31 | 0.31 | +0.01 (+3.33%) | 126,900 |
25 Nov 2022 | USD | 0.31 | 0.32 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 158,500 |