Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2023 | USD | 0.94 | 0.97 | 0.85 | 0.93 | 0.93 | 0.0 (0.0%) | 108,500 |
13 Jan 2023 | USD | 0.89 | 0.96 | 0.88 | 0.93 | 0.93 | +0.03 (+3.33%) | 58,500 |
12 Jan 2023 | USD | 0.98 | 1.01 | 0.85 | 0.9 | 0.9 | -0.12 (-11.76%) | 305,800 |
11 Jan 2023 | USD | 1.08 | 1.09 | 1 | 1.02 | 1.02 | -0.08 (-7.27%) | 196,900 |
10 Jan 2023 | USD | 1.21 | 1.24 | 1.06 | 1.1 | 1.1 | -0.1 (-8.33%) | 379,700 |
9 Jan 2023 | USD | 1 | 1.23 | 1 | 1.2 | 1.2 | +0.14 (+13.21%) | 493,800 |
6 Jan 2023 | USD | 1 | 1.21 | 0.99 | 1.06 | 1.06 | -0.15 (-12.40%) | 1,129,300 |
5 Jan 2023 | USD | 1.42 | 1.58 | 1.1 | 1.21 | 1.21 | +0.44 (+57.14%) | 18,563,300 |
4 Jan 2023 | USD | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | +0.04 (+5.48%) | 2,118,300 |
3 Jan 2023 | USD | 0.7 | 0.77 | 0.7 | 0.73 | 0.73 | +0.03 (+4.29%) | 28,800 |
30 Dec 2022 | USD | 0.7 | 0.75 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 18,000 |
29 Dec 2022 | USD | 0.79 | 0.79 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 12,600 |
28 Dec 2022 | USD | 0.67 | 0.71 | 0.66 | 0.69 | 0.69 | -0.03 (-4.17%) | 22,600 |
27 Dec 2022 | USD | 0.8 | 0.8 | 0.72 | 0.72 | 0.72 | -0.05 (-6.49%) | 18,800 |
23 Dec 2022 | USD | 0.8 | 0.9 | 0.77 | 0.77 | 0.77 | -0.04 (-4.94%) | 26,300 |
22 Dec 2022 | USD | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 12,200 |
21 Dec 2022 | USD | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -0.05 (-5.68%) | 22,700 |
20 Dec 2022 | USD | 0.83 | 0.88 | 0.82 | 0.88 | 0.88 | 0.0 (0.0%) | 20,700 |
19 Dec 2022 | USD | 0.91 | 0.93 | 0.81 | 0.88 | 0.88 | +0.03 (+3.53%) | 17,600 |
16 Dec 2022 | USD | 0.85 | 0.9 | 0.82 | 0.85 | 0.85 | -0.07 (-7.61%) | 19,000 |
15 Dec 2022 | USD | 0.96 | 0.96 | 0.85 | 0.92 | 0.92 | +0.02 (+2.22%) | 11,100 |
14 Dec 2022 | USD | 0.91 | 0.92 | 0.84 | 0.9 | 0.9 | -0.01 (-1.10%) | 5,400 |
13 Dec 2022 | USD | 0.89 | 0.96 | 0.89 | 0.91 | 0.91 | -0.03 (-3.19%) | 18,800 |
12 Dec 2022 | USD | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | -0.03 (-3.09%) | 8,800 |
9 Dec 2022 | USD | 0.96 | 0.99 | 0.88 | 0.97 | 0.97 | +0.07 (+7.78%) | 16,900 |
8 Dec 2022 | USD | 1.03 | 1.03 | 0.88 | 0.9 | 0.9 | -0.11 (-10.89%) | 35,400 |
7 Dec 2022 | USD | 1.37 | 1.37 | 1 | 1.01 | 1.01 | -0.27 (-21.09%) | 53,500 |
6 Dec 2022 | USD | 1.24 | 1.33 | 1.24 | 1.28 | 1.28 | +0.01 (+0.79%) | 31,400 |
5 Dec 2022 | USD | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 4,300 |
2 Dec 2022 | USD | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | +0.08 (+6.78%) | 6,300 |