Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 1.59 | 1.69 | 1.58 | 1.65 | 8.25 | +0.1 (+6.45%) | 3,660,200 |
18 Jan 2023 | USD | 1.68 | 1.72 | 1.535 | 1.55 | 7.75 | -0.16 (-9.36%) | 2,873,300 |
17 Jan 2023 | USD | 1.71 | 1.71 | 1.6 | 1.71 | 8.55 | +0.02 (+1.18%) | 1,416,000 |
13 Jan 2023 | USD | 1.62 | 1.74 | 1.6 | 1.69 | 8.45 | +0.09 (+5.63%) | 5,314,900 |
12 Jan 2023 | USD | 1.59 | 1.625 | 1.55 | 1.6 | 8 | +0.02 (+1.27%) | 2,067,500 |
11 Jan 2023 | USD | 1.58 | 1.62 | 1.51 | 1.58 | 7.9 | -0.03 (-1.86%) | 1,908,200 |
10 Jan 2023 | USD | 1.58 | 1.67 | 1.58 | 1.61 | 8.05 | +0.03 (+1.90%) | 1,246,500 |
9 Jan 2023 | USD | 1.8 | 1.815 | 1.55 | 1.58 | 7.9 | -0.2 (-11.24%) | 4,475,700 |
6 Jan 2023 | USD | 1.69 | 1.805 | 1.63 | 1.78 | 8.9 | +0.1 (+5.95%) | 1,683,900 |
5 Jan 2023 | USD | 1.61 | 1.7 | 1.57 | 1.68 | 8.4 | +0.01 (+0.60%) | 1,470,000 |
4 Jan 2023 | USD | 1.57 | 1.68 | 1.52 | 1.67 | 8.35 | +0.15 (+9.87%) | 1,586,700 |
3 Jan 2023 | USD | 1.49 | 1.56 | 1.43 | 1.52 | 7.6 | +0.06 (+4.11%) | 1,146,700 |
30 Dec 2022 | USD | 1.27 | 1.46 | 1.25 | 1.46 | 7.3 | +0.09 (+6.57%) | 1,223,400 |
29 Dec 2022 | USD | 1.28 | 1.4 | 1.195 | 1.37 | 6.85 | +0.08 (+6.20%) | 2,205,400 |
28 Dec 2022 | USD | 1.4 | 1.41 | 1.27 | 1.29 | 6.45 | -0.07 (-5.15%) | 2,586,400 |
27 Dec 2022 | USD | 1.52 | 1.52 | 1.35 | 1.36 | 6.8 | -0.11 (-7.48%) | 1,639,300 |
23 Dec 2022 | USD | 1.49 | 1.549 | 1.45 | 1.47 | 7.35 | -0.03 (-2%) | 573,200 |
22 Dec 2022 | USD | 1.63 | 1.68 | 1.45 | 1.5 | 7.5 | -0.1 (-6.25%) | 1,835,800 |
21 Dec 2022 | USD | 1.48 | 1.65 | 1.44 | 1.6 | 8 | +0.12 (+8.11%) | 1,863,900 |
20 Dec 2022 | USD | 1.28 | 1.5 | 1.28 | 1.48 | 7.4 | +0.2 (+15.63%) | 2,729,800 |
19 Dec 2022 | USD | 1.37 | 1.38 | 1.26 | 1.28 | 6.4 | -0.06 (-4.48%) | 1,009,700 |
16 Dec 2022 | USD | 1.31 | 1.38 | 1.28 | 1.34 | 6.7 | +0.04 (+3.08%) | 3,236,800 |
15 Dec 2022 | USD | 1.41 | 1.42 | 1.3 | 1.3 | 6.5 | -0.14 (-9.72%) | 904,800 |
14 Dec 2022 | USD | 1.4 | 1.47 | 1.36 | 1.44 | 7.2 | +0.02 (+1.41%) | 1,442,400 |
13 Dec 2022 | USD | 1.3 | 1.42 | 1.25 | 1.42 | 7.1 | +0.16 (+12.70%) | 3,019,200 |
12 Dec 2022 | USD | 1.23 | 1.265 | 1.19 | 1.26 | 6.3 | -0.01 (-0.79%) | 1,054,400 |
9 Dec 2022 | USD | 1.3 | 1.37 | 1.23 | 1.27 | 6.35 | -0.04 (-3.05%) | 1,932,000 |
8 Dec 2022 | USD | 1.25 | 1.35 | 1.095 | 1.31 | 6.55 | +0.11 (+9.17%) | 5,315,700 |
7 Dec 2022 | USD | 1.16 | 1.2 | 1.12 | 1.2 | 6 | +0.02 (+1.69%) | 1,726,500 |
6 Dec 2022 | USD | 1.2 | 1.24 | 1.15 | 1.18 | 5.9 | 0.0 (0.0%) | 2,700,900 |