Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | USD | 0.92 | 0.98 | 0.88 | 0.97 | 0.97 | +0.07 (+7.78%) | 2,327,100 |
11 Jan 2023 | USD | 0.9 | 0.93 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 1,964,800 |
10 Jan 2023 | USD | 0.85 | 0.91 | 0.85 | 0.9 | 0.9 | +0.03 (+3.45%) | 2,572,000 |
9 Jan 2023 | USD | 0.82 | 0.88 | 0.81 | 0.87 | 0.87 | +0.08 (+10.13%) | 1,958,700 |
6 Jan 2023 | USD | 0.75 | 0.8 | 0.72 | 0.79 | 0.79 | +0.03 (+3.95%) | 2,237,300 |
5 Jan 2023 | USD | 0.83 | 0.83 | 0.76 | 0.76 | 0.76 | -0.06 (-7.32%) | 1,885,300 |
4 Jan 2023 | USD | 0.8 | 0.83 | 0.78 | 0.82 | 0.82 | +0.03 (+3.80%) | 953,900 |
3 Jan 2023 | USD | 0.75 | 0.8 | 0.75 | 0.79 | 0.79 | +0.05 (+6.76%) | 1,468,200 |
30 Dec 2022 | USD | 0.74 | 0.77 | 0.72 | 0.74 | 0.74 | -0.03 (-3.90%) | 2,477,700 |
29 Dec 2022 | USD | 0.74 | 0.78 | 0.73 | 0.77 | 0.77 | +0.04 (+5.48%) | 2,264,500 |
28 Dec 2022 | USD | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 1,774,000 |
27 Dec 2022 | USD | 0.76 | 0.77 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 2,079,700 |
23 Dec 2022 | USD | 0.79 | 0.8 | 0.74 | 0.75 | 0.75 | -0.04 (-5.06%) | 2,628,700 |
22 Dec 2022 | USD | 0.83 | 0.84 | 0.76 | 0.79 | 0.79 | -0.04 (-4.82%) | 2,540,200 |
21 Dec 2022 | USD | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 1,708,700 |
20 Dec 2022 | USD | 0.85 | 0.88 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,897,800 |
19 Dec 2022 | USD | 0.97 | 0.97 | 0.82 | 0.83 | 0.83 | -0.14 (-14.43%) | 5,023,000 |
16 Dec 2022 | USD | 0.98 | 1.02 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 6,798,300 |
15 Dec 2022 | USD | 0.99 | 1 | 0.96 | 0.96 | 0.96 | -0.05 (-4.95%) | 3,252,100 |
14 Dec 2022 | USD | 1.05 | 1.08 | 0.99 | 1.01 | 1.01 | -0.04 (-3.81%) | 2,010,100 |
13 Dec 2022 | USD | 1.08 | 1.1 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 2,071,400 |
12 Dec 2022 | USD | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 1,751,000 |
9 Dec 2022 | USD | 1 | 1.07 | 0.99 | 1.02 | 1.02 | +0.03 (+3.03%) | 1,699,000 |
8 Dec 2022 | USD | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -0.04 (-3.88%) | 2,649,500 |
7 Dec 2022 | USD | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 1,004,800 |
6 Dec 2022 | USD | 1.16 | 1.17 | 1.06 | 1.07 | 1.07 | -0.11 (-9.32%) | 1,713,500 |
5 Dec 2022 | USD | 1.16 | 1.2 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 2,258,400 |
2 Dec 2022 | USD | 1.02 | 1.17 | 1.02 | 1.16 | 1.16 | +0.09 (+8.41%) | 3,315,600 |
1 Dec 2022 | USD | 0.99 | 1.1 | 0.99 | 1.07 | 1.07 | +0.09 (+9.18%) | 3,024,200 |
30 Nov 2022 | USD | 1.03 | 1.04 | 0.97 | 0.98 | 0.98 | -0.04 (-3.92%) | 5,651,000 |