Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.71 | 1.75 | 1.57 | 1.62 | 32.4 | -0.11 (-6.36%) | 123,600 |
25 Jan 2023 | USD | 1.77 | 1.77 | 1.69 | 1.73 | 34.6 | -0.04 (-2.26%) | 66,100 |
24 Jan 2023 | USD | 1.75 | 1.78 | 1.7 | 1.77 | 35.4 | +0.04 (+2.31%) | 56,900 |
23 Jan 2023 | USD | 1.6 | 1.74 | 1.55 | 1.73 | 34.6 | +0.13 (+8.13%) | 96,700 |
20 Jan 2023 | USD | 1.53 | 1.6 | 1.48 | 1.6 | 32 | +0.06 (+3.90%) | 119,100 |
19 Jan 2023 | USD | 1.51 | 1.55 | 1.48 | 1.54 | 30.8 | +0.05 (+3.36%) | 65,300 |
18 Jan 2023 | USD | 1.53 | 1.55 | 1.49 | 1.49 | 29.8 | -0.05 (-3.25%) | 39,000 |
17 Jan 2023 | USD | 1.41 | 1.57 | 1.41 | 1.54 | 30.8 | +0.1 (+6.94%) | 181,800 |
13 Jan 2023 | USD | 1.6 | 1.65 | 1.39 | 1.44 | 28.8 | -0.14 (-8.86%) | 180,600 |
12 Jan 2023 | USD | 1.57 | 1.6 | 1.52 | 1.58 | 31.6 | +0.01 (+0.64%) | 58,400 |
11 Jan 2023 | USD | 1.59 | 1.59 | 1.53 | 1.57 | 31.4 | -0.01 (-0.63%) | 46,700 |
10 Jan 2023 | USD | 1.53 | 1.58 | 1.49 | 1.58 | 31.6 | +0.06 (+3.95%) | 72,300 |
9 Jan 2023 | USD | 1.52 | 1.55 | 1.49 | 1.52 | 30.4 | -0.01 (-0.65%) | 47,000 |
6 Jan 2023 | USD | 1.56 | 1.58 | 1.5 | 1.53 | 30.6 | +0.01 (+0.66%) | 61,200 |
5 Jan 2023 | USD | 1.58 | 1.62 | 1.52 | 1.52 | 30.4 | -0.05 (-3.18%) | 117,000 |
4 Jan 2023 | USD | 1.5 | 1.58 | 1.46 | 1.57 | 31.4 | +0.1 (+6.80%) | 112,400 |
3 Jan 2023 | USD | 1.31 | 1.5 | 1.31 | 1.47 | 29.4 | +0.17 (+13.08%) | 185,200 |
30 Dec 2022 | USD | 1.31 | 1.31 | 1.27 | 1.3 | 26 | +0.02 (+1.56%) | 119,900 |
29 Dec 2022 | USD | 1.13 | 1.3 | 1.12 | 1.28 | 25.6 | +0.13 (+11.30%) | 330,600 |
28 Dec 2022 | USD | 1.21 | 1.22 | 1.13 | 1.15 | 23 | -0.06 (-4.96%) | 200,600 |
27 Dec 2022 | USD | 1.22 | 1.22 | 1.17 | 1.21 | 24.2 | +0.01 (+0.83%) | 212,000 |
23 Dec 2022 | USD | 1.15 | 1.21 | 1.15 | 1.2 | 24 | +0.03 (+2.56%) | 115,600 |
22 Dec 2022 | USD | 1.15 | 1.2 | 1.15 | 1.17 | 23.4 | -0.02 (-1.68%) | 112,700 |
21 Dec 2022 | USD | 1.15 | 1.23 | 1.15 | 1.19 | 23.8 | 0.0 (0.0%) | 159,500 |
20 Dec 2022 | USD | 1.18 | 1.24 | 1.13 | 1.19 | 23.8 | +0.01 (+0.85%) | 199,700 |
19 Dec 2022 | USD | 1.11 | 1.21 | 1.11 | 1.18 | 23.6 | -0.01 (-0.84%) | 192,700 |
16 Dec 2022 | USD | 1.22 | 1.24 | 1.08 | 1.19 | 23.8 | -0.05 (-4.03%) | 252,400 |
15 Dec 2022 | USD | 1.25 | 1.3 | 1.24 | 1.24 | 24.8 | -0.03 (-2.36%) | 107,200 |
14 Dec 2022 | USD | 1.26 | 1.28 | 1.25 | 1.27 | 25.4 | +0.01 (+0.79%) | 225,200 |
13 Dec 2022 | USD | 1.3 | 1.3 | 1.25 | 1.26 | 25.2 | -0.02 (-1.56%) | 106,100 |