Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 1.33 | 1.41 | 1.33 | 1.41 | 7.05 | +0.028 (+2.03%) | 23,000 |
27 Jan 2023 | USD | 1.39 | 1.39 | 1.368 | 1.382 | 6.91 | -0.008 (-0.58%) | 21,400 |
26 Jan 2023 | USD | 1.375 | 1.39 | 1.375 | 1.39 | 6.95 | +0.04 (+2.96%) | 6,100 |
25 Jan 2023 | USD | 1.36 | 1.37 | 1.34 | 1.35 | 6.75 | -0.004 (-0.30%) | 37,800 |
24 Jan 2023 | USD | 1.26 | 1.354 | 1.26 | 1.354 | 6.77 | +0.034 (+2.58%) | 14,700 |
23 Jan 2023 | USD | 1.3 | 1.345 | 1.3 | 1.32 | 6.6 | +0.005 (+0.38%) | 41,200 |
20 Jan 2023 | USD | 1.311 | 1.315 | 1.311 | 1.315 | 6.575 | -0.015 (-1.13%) | 5,100 |
19 Jan 2023 | USD | 1.33 | 1.36 | 1.3 | 1.33 | 6.65 | 0.0 (0.0%) | 6,300 |
18 Jan 2023 | USD | 1.345 | 1.37 | 1.33 | 1.33 | 6.65 | +0.01 (+0.76%) | 22,500 |
17 Jan 2023 | USD | 1.36 | 1.36 | 1.32 | 1.32 | 6.6 | -0.03 (-2.22%) | 39,800 |
13 Jan 2023 | USD | 1.345 | 1.35 | 1.345 | 1.35 | 6.75 | +0.02 (+1.50%) | 5,700 |
12 Jan 2023 | USD | 1.33 | 1.33 | 1.32 | 1.33 | 6.65 | 0.0 (0.0%) | 19,500 |
11 Jan 2023 | USD | 1.35 | 1.35 | 1.33 | 1.33 | 6.65 | 0.0 (0.0%) | 24,800 |
10 Jan 2023 | USD | 1.318 | 1.34 | 1.318 | 1.33 | 6.65 | +0.03 (+2.31%) | 17,700 |
9 Jan 2023 | USD | 1.275 | 1.3 | 1.275 | 1.3 | 6.5 | +0.02 (+1.56%) | 13,100 |
6 Jan 2023 | USD | 1.25 | 1.286 | 1.248 | 1.28 | 6.4 | +0.02 (+1.59%) | 30,300 |
5 Jan 2023 | USD | 1.269 | 1.3 | 1.26 | 1.26 | 6.3 | -0.015 (-1.18%) | 22,900 |
4 Jan 2023 | USD | 1.3 | 1.307 | 1.27 | 1.275 | 6.375 | +0.002 (+0.16%) | 16,700 |
3 Jan 2023 | USD | 1.21 | 1.3 | 1.21 | 1.273 | 6.365 | +0.009 (+0.71%) | 12,100 |
30 Dec 2022 | USD | 1.2 | 1.297 | 1.2 | 1.264 | 6.32 | +0.014 (+1.12%) | 24,900 |
29 Dec 2022 | USD | 1.26 | 1.27 | 1.25 | 1.25 | 6.25 | 0.0 (0.0%) | 81,700 |
28 Dec 2022 | USD | 1.265 | 1.27 | 1.245 | 1.25 | 6.25 | 0.0 (0.0%) | 46,800 |
27 Dec 2022 | USD | 1.208 | 1.3 | 1.208 | 1.25 | 6.25 | +0.021 (+1.71%) | 13,100 |
23 Dec 2022 | USD | 1.24 | 1.24 | 1.17 | 1.229 | 6.145 | -0.017 (-1.36%) | 59,800 |
22 Dec 2022 | USD | 1.248 | 1.26 | 1.235 | 1.246 | 6.23 | -0.011 (-0.88%) | 39,500 |
21 Dec 2022 | USD | 1.25 | 1.29 | 1.249 | 1.257 | 6.285 | -0.023 (-1.80%) | 25,700 |
20 Dec 2022 | USD | 1.27 | 1.3 | 1.26 | 1.28 | 6.4 | +0.013 (+1.03%) | 18,300 |
19 Dec 2022 | USD | 1.274 | 1.274 | 1.24 | 1.267 | 6.335 | -0.011 (-0.86%) | 33,800 |
16 Dec 2022 | USD | 1.28 | 1.28 | 1.241 | 1.278 | 6.39 | +0.021 (+1.67%) | 9,500 |
15 Dec 2022 | USD | 1.284 | 1.285 | 1.257 | 1.257 | 6.285 | -0.043 (-3.31%) | 39,700 |