Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.02 | 1.14 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 1,253,200 |
25 Jan 2023 | USD | 0.93 | 1.04 | 0.91 | 1.01 | 1.01 | +0.06 (+6.32%) | 1,104,100 |
24 Jan 2023 | USD | 0.9 | 0.97 | 0.86 | 0.95 | 0.95 | +0.04 (+4.40%) | 922,500 |
23 Jan 2023 | USD | 0.94 | 0.99 | 0.88 | 0.91 | 0.91 | +0.03 (+3.41%) | 924,400 |
20 Jan 2023 | USD | 0.87 | 0.89 | 0.84 | 0.88 | 0.88 | +0.05 (+6.02%) | 943,700 |
19 Jan 2023 | USD | 0.86 | 0.87 | 0.79 | 0.83 | 0.83 | -0.07 (-7.78%) | 675,800 |
18 Jan 2023 | USD | 1.02 | 1.03 | 0.81 | 0.9 | 0.9 | -0.12 (-11.76%) | 1,310,000 |
17 Jan 2023 | USD | 0.94 | 1.02 | 0.93 | 1.02 | 1.02 | +0.14 (+15.91%) | 1,646,200 |
13 Jan 2023 | USD | 0.83 | 0.95 | 0.8 | 0.88 | 0.88 | +0.06 (+7.32%) | 1,682,400 |
12 Jan 2023 | USD | 0.79 | 0.85 | 0.75 | 0.82 | 0.82 | +0.07 (+9.33%) | 1,534,400 |
11 Jan 2023 | USD | 0.75 | 0.79 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 675,800 |
10 Jan 2023 | USD | 0.7 | 0.78 | 0.69 | 0.74 | 0.74 | +0.04 (+5.71%) | 625,900 |
9 Jan 2023 | USD | 0.73 | 0.73 | 0.69 | 0.7 | 0.7 | +0.02 (+2.94%) | 833,900 |
6 Jan 2023 | USD | 0.74 | 0.74 | 0.68 | 0.68 | 0.68 | -0.05 (-6.85%) | 415,700 |
5 Jan 2023 | USD | 0.8 | 0.82 | 0.72 | 0.73 | 0.73 | -0.08 (-9.88%) | 606,400 |
4 Jan 2023 | USD | 0.71 | 0.82 | 0.71 | 0.81 | 0.81 | +0.1 (+14.08%) | 599,300 |
3 Jan 2023 | USD | 0.67 | 0.75 | 0.67 | 0.71 | 0.71 | +0.04 (+5.97%) | 253,500 |
30 Dec 2022 | USD | 0.62 | 0.74 | 0.62 | 0.67 | 0.67 | +0.03 (+4.69%) | 499,900 |
29 Dec 2022 | USD | 0.59 | 0.65 | 0.59 | 0.64 | 0.64 | +0.05 (+8.47%) | 296,100 |
28 Dec 2022 | USD | 0.68 | 0.7 | 0.58 | 0.59 | 0.59 | -0.1 (-14.49%) | 809,900 |
27 Dec 2022 | USD | 0.75 | 0.76 | 0.65 | 0.69 | 0.69 | -0.08 (-10.39%) | 910,900 |
23 Dec 2022 | USD | 0.61 | 0.83 | 0.61 | 0.77 | 0.77 | +0.15 (+24.19%) | 1,793,600 |
22 Dec 2022 | USD | 0.61 | 0.64 | 0.55 | 0.62 | 0.62 | +0.03 (+5.08%) | 758,900 |
21 Dec 2022 | USD | 0.58 | 0.61 | 0.55 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,070,300 |
20 Dec 2022 | USD | 0.58 | 0.61 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 925,100 |
19 Dec 2022 | USD | 0.62 | 0.64 | 0.56 | 0.58 | 0.58 | -0.04 (-6.45%) | 341,100 |
16 Dec 2022 | USD | 0.64 | 0.64 | 0.58 | 0.62 | 0.62 | +0.02 (+3.33%) | 1,393,800 |
15 Dec 2022 | USD | 0.67 | 0.69 | 0.58 | 0.6 | 0.6 | -0.05 (-7.69%) | 1,421,000 |
14 Dec 2022 | USD | 0.69 | 0.7 | 0.63 | 0.65 | 0.65 | -0.05 (-7.14%) | 1,380,200 |
13 Dec 2022 | USD | 0.9 | 0.9 | 0.66 | 0.7 | 0.7 | -0.1 (-12.50%) | 2,393,100 |