Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2023 | USD | 1.1 | 1.17 | 0.99 | 1.055 | 1.055 | -0.015 (-1.39%) | 56,900 |
6 Jan 2023 | USD | 1.035 | 1.0699 | 0.98 | 1.0699 | 1.0699 | +0.05 (+4.89%) | 12,800 |
5 Jan 2023 | USD | 1.02 | 1.05 | 0.98 | 1.02 | 1.02 | +0.04 (+4.08%) | 9,500 |
4 Jan 2023 | USD | 1.1742 | 1.1742 | 0.9357 | 0.98 | 0.98 | -0.04 (-3.92%) | 17,300 |
3 Jan 2023 | USD | 1.01 | 1.0613 | 1.0016 | 1.02 | 1.02 | -0.007 (-0.71%) | 19,900 |
30 Dec 2022 | USD | 1.01 | 1.03 | 1 | 1.0273 | 1.0273 | -0.004 (-0.36%) | 22,600 |
29 Dec 2022 | USD | 1.04 | 1.0573 | 1.01 | 1.031 | 1.031 | +0.021 (+2.08%) | 23,100 |
28 Dec 2022 | USD | 1.04 | 1.1 | 1.01 | 1.01 | 1.01 | -0.087 (-7.96%) | 28,900 |
27 Dec 2022 | USD | 1.05 | 1.2299 | 1.0101 | 1.0973 | 1.0973 | +0.067 (+6.53%) | 56,100 |
23 Dec 2022 | USD | 1.1 | 1.1601 | 1.03 | 1.03 | 1.03 | -0.07 (-6.36%) | 18,400 |
22 Dec 2022 | USD | 1.188 | 1.2406 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 40,800 |
21 Dec 2022 | USD | 1.34 | 1.34 | 1.11 | 1.14 | 1.14 | -0.06 (-4.99%) | 40,300 |
20 Dec 2022 | USD | 1.15 | 1.2199 | 1.0901 | 1.1999 | 1.1999 | +0.01 (+0.83%) | 9,300 |
19 Dec 2022 | USD | 1.27 | 1.27 | 1.15 | 1.19 | 1.19 | -0.02 (-1.65%) | 32,000 |
16 Dec 2022 | USD | 1.12 | 1.25 | 1.1 | 1.21 | 1.21 | +0.11 (+10.00%) | 29,500 |
15 Dec 2022 | USD | 1.1319 | 1.2199 | 1.0801 | 1.1 | 1.1 | -0.05 (-4.35%) | 37,800 |
14 Dec 2022 | USD | 1.145 | 1.23 | 1.09 | 1.15 | 1.15 | 0.0 (0.0%) | 27,200 |
13 Dec 2022 | USD | 1.2 | 1.23 | 1.1101 | 1.15 | 1.15 | -0.08 (-6.50%) | 63,000 |
12 Dec 2022 | USD | 1.1 | 1.27 | 1.07 | 1.23 | 1.23 | +0.1 (+8.85%) | 146,900 |
9 Dec 2022 | USD | 1.33 | 1.33 | 1.06 | 1.13 | 1.13 | -0.085 (-7.00%) | 108,700 |
8 Dec 2022 | USD | 1.27 | 1.3 | 1.1828 | 1.215 | 1.215 | -0.065 (-5.08%) | 45,700 |
7 Dec 2022 | USD | 1.32 | 1.38 | 1.21 | 1.28 | 1.28 | -0.08 (-5.88%) | 75,700 |
6 Dec 2022 | USD | 1.7 | 1.85 | 1.27 | 1.36 | 1.36 | -0.29 (-17.58%) | 159,400 |
5 Dec 2022 | USD | 2.08 | 2.08 | 1.65 | 1.65 | 1.65 | -0.43 (-20.67%) | 163,400 |
2 Dec 2022 | USD | 1.85 | 2.59 | 1.85 | 2.08 | 2.08 | +0.25 (+13.65%) | 1,373,900 |
1 Dec 2022 | USD | 1.13 | 1.91 | 1.13 | 1.8301 | 1.8301 | +0.5 (+37.60%) | 756,500 |
30 Nov 2022 | USD | 1.3 | 1.37 | 1.16 | 1.33 | 1.33 | +0.11 (+9.02%) | 495,100 |
29 Nov 2022 | USD | 1.14 | 1.44 | 1.07 | 1.22 | 1.22 | +0.215 (+21.39%) | 5,632,000 |
28 Nov 2022 | USD | 1.05 | 1.05 | 0.98 | 1.005 | 1.005 | -0.015 (-1.47%) | 79,300 |
25 Nov 2022 | USD | 0.91 | 1.0499 | 0.91 | 1.02 | 1.02 | +0.115 (+12.64%) | 90,400 |