Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.26 | 1.4 | 1.26 | 1.33 | 1.33 | +0.08 (+6.40%) | 82,200 |
25 Jan 2023 | USD | 1.35 | 1.4 | 1.16 | 1.25 | 1.25 | -0.07 (-5.30%) | 107,000 |
24 Jan 2023 | USD | 1.12 | 1.34 | 1.089 | 1.32 | 1.32 | +0.23 (+21.10%) | 260,300 |
23 Jan 2023 | USD | 1.08 | 1.15 | 1.015 | 1.09 | 1.09 | +0.03 (+2.83%) | 72,800 |
20 Jan 2023 | USD | 1.03 | 1.14 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 86,500 |
19 Jan 2023 | USD | 1.07 | 1.07 | 1 | 1.04 | 1.04 | -0.03 (-2.80%) | 56,600 |
18 Jan 2023 | USD | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | 0.0 (0.0%) | 80,700 |
17 Jan 2023 | USD | 1.1 | 1.1 | 1.038 | 1.07 | 1.07 | +0.01 (+0.94%) | 63,300 |
13 Jan 2023 | USD | 0.98 | 1.08 | 0.96 | 1.06 | 1.06 | +0.06 (+6%) | 68,100 |
12 Jan 2023 | USD | 1.01 | 1.02 | 0.96 | 1 | 1 | +0.01 (+1.01%) | 40,100 |
11 Jan 2023 | USD | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 78,200 |
10 Jan 2023 | USD | 0.985 | 1.05 | 0.985 | 1 | 1 | -0.05 (-4.76%) | 118,000 |
9 Jan 2023 | USD | 1.03 | 1.05 | 0.98 | 1.05 | 1.05 | +0.04 (+3.96%) | 27,500 |
6 Jan 2023 | USD | 0.999 | 1.09 | 0.98 | 1.01 | 1.01 | -0.02 (-1.94%) | 95,000 |
5 Jan 2023 | USD | 1.05 | 1.05 | 0.94 | 1.03 | 1.03 | +0.04 (+4.04%) | 58,300 |
4 Jan 2023 | USD | 0.95 | 1.015 | 0.94 | 0.99 | 0.99 | +0.04 (+4.21%) | 69,200 |
3 Jan 2023 | USD | 0.98 | 1 | 0.91 | 0.95 | 0.95 | -0.07 (-6.86%) | 113,000 |
30 Dec 2022 | USD | 1.04 | 1.09 | 0.95 | 1.02 | 1.02 | -0.02 (-1.92%) | 72,400 |
29 Dec 2022 | USD | 0.98 | 1.06 | 0.93 | 1.04 | 1.04 | +0.05 (+5.05%) | 137,300 |
28 Dec 2022 | USD | 1.09 | 1.09 | 0.93 | 0.99 | 0.99 | -0.06 (-5.71%) | 76,300 |
27 Dec 2022 | USD | 1.02 | 1.09 | 0.98 | 1.05 | 1.05 | +0.07 (+7.14%) | 137,600 |
23 Dec 2022 | USD | 0.88 | 1.1 | 0.82 | 0.98 | 0.98 | +0.1 (+11.36%) | 407,600 |
22 Dec 2022 | USD | 0.88 | 0.88 | 0.82 | 0.88 | 0.88 | +0.03 (+3.53%) | 105,200 |
21 Dec 2022 | USD | 0.82 | 0.92 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 96,000 |
20 Dec 2022 | USD | 0.8 | 0.85 | 0.8 | 0.84 | 0.84 | +0.031 (+3.83%) | 89,600 |
19 Dec 2022 | USD | 0.8 | 0.822 | 0.8 | 0.809 | 0.809 | -0.016 (-1.94%) | 137,300 |
16 Dec 2022 | USD | 0.78 | 0.86 | 0.78 | 0.825 | 0.825 | +0.019 (+2.36%) | 108,600 |
15 Dec 2022 | USD | 0.85 | 0.85 | 0.713 | 0.806 | 0.806 | -0.064 (-7.36%) | 570,300 |
14 Dec 2022 | USD | 0.92 | 0.957 | 0.8 | 0.87 | 0.87 | -0.21 (-19.44%) | 1,491,900 |
13 Dec 2022 | USD | 0.729 | 1.13 | 0.68 | 1.08 | 1.08 | +0.4 (+58.82%) | 4,700,700 |