Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 1.11 | 1.12 | 1.06 | 1.09 | 8.72 | 0.0 (0.0%) | 87,600 |
18 Jan 2023 | USD | 1.16 | 1.16 | 1.06 | 1.09 | 8.72 | -0.09 (-7.63%) | 255,700 |
17 Jan 2023 | USD | 1.25 | 1.26 | 1.15 | 1.18 | 9.44 | -0.09 (-7.09%) | 152,000 |
13 Jan 2023 | USD | 1.092 | 1.27 | 1.09 | 1.27 | 10.16 | +0.195 (+18.14%) | 408,200 |
12 Jan 2023 | USD | 1.07 | 1.08 | 1.04 | 1.075 | 8.6 | +0.035 (+3.37%) | 106,300 |
11 Jan 2023 | USD | 0.97 | 1.04 | 0.97 | 1.04 | 8.32 | +0.089 (+9.36%) | 135,000 |
10 Jan 2023 | USD | 1.01 | 1.01 | 0.95 | 0.951 | 7.608 | -0.069 (-6.76%) | 127,700 |
9 Jan 2023 | USD | 1.14 | 1.14 | 1 | 1.02 | 8.16 | -0.02 (-1.92%) | 268,200 |
6 Jan 2023 | USD | 0.99 | 1.07 | 0.99 | 1.04 | 8.32 | +0.06 (+6.12%) | 349,100 |
5 Jan 2023 | USD | 0.922 | 0.98 | 0.906 | 0.98 | 7.84 | +0.058 (+6.29%) | 242,200 |
4 Jan 2023 | USD | 0.939 | 0.969 | 0.85 | 0.922 | 7.376 | -0.023 (-2.43%) | 574,800 |
3 Jan 2023 | USD | 0.925 | 1 | 0.925 | 0.945 | 7.56 | +0.103 (+12.23%) | 686,300 |
30 Dec 2022 | USD | 0.938 | 0.989 | 0.84 | 0.842 | 6.736 | -0.093 (-9.95%) | 672,400 |
29 Dec 2022 | USD | 0.883 | 0.977 | 0.883 | 0.935 | 7.48 | +0.025 (+2.75%) | 244,700 |
28 Dec 2022 | USD | 0.941 | 1.15 | 0.865 | 0.91 | 7.28 | -0.06 (-6.19%) | 1,441,400 |
27 Dec 2022 | USD | 0.986 | 1.25 | 0.78 | 0.97 | 7.76 | -0.78 (-44.57%) | 5,265,900 |
23 Dec 2022 | USD | 2.52 | 2.74 | 1.5 | 1.75 | 14 | -1.81 (-50.84%) | 4,870,200 |
22 Dec 2022 | USD | 4.16 | 6.5 | 3.27 | 3.56 | 28.48 | -0.41 (-10.33%) | 14,232,500 |
21 Dec 2022 | USD | 3.59 | 3.99 | 3.45 | 3.97 | 31.76 | +0.41 (+11.52%) | 784,100 |
20 Dec 2022 | USD | 3.57 | 3.66 | 3.49 | 3.56 | 28.48 | -0.08 (-2.20%) | 175,800 |
19 Dec 2022 | USD | 3.5 | 3.644 | 3.43 | 3.64 | 29.12 | +0.12 (+3.41%) | 84,600 |
16 Dec 2022 | USD | 3.4 | 3.53 | 3.3 | 3.52 | 28.16 | +0.14 (+4.14%) | 37,800 |
15 Dec 2022 | USD | 3.5 | 3.638 | 3.36 | 3.38 | 27.04 | -0.16 (-4.52%) | 168,600 |
14 Dec 2022 | USD | 3.45 | 3.55 | 3.36 | 3.54 | 28.32 | +0.076 (+2.19%) | 155,800 |
13 Dec 2022 | USD | 3.2 | 3.464 | 3.2 | 3.464 | 27.712 | +0.264 (+8.25%) | 76,900 |
12 Dec 2022 | USD | 3.3 | 3.34 | 3.2 | 3.2 | 25.6 | +0.009 (+0.28%) | 33,100 |
9 Dec 2022 | USD | 3.29 | 3.42 | 3.12 | 3.191 | 25.528 | -0.099 (-3.01%) | 191,300 |
8 Dec 2022 | USD | 3.16 | 3.44 | 3.15 | 3.29 | 26.32 | +0.11 (+3.46%) | 128,900 |
7 Dec 2022 | USD | 2.97 | 3.2 | 2.97 | 3.18 | 25.44 | +0.2 (+6.71%) | 129,200 |
6 Dec 2022 | USD | 3.07 | 3.29 | 2.81 | 2.98 | 23.84 | -0.1 (-3.25%) | 132,300 |