Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.69 | 1.7 | 1.68 | 1.68 | 1.68 | +0.04 (+2.44%) | 8,500 |
25 Jan 2023 | USD | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 8,600 |
24 Jan 2023 | USD | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 18,500 |
23 Jan 2023 | USD | 1.69 | 1.7 | 1.66 | 1.66 | 1.66 | +0.01 (+0.61%) | 72,900 |
20 Jan 2023 | USD | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 16,400 |
19 Jan 2023 | USD | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | +0.08 (+5.16%) | 6,300 |
18 Jan 2023 | USD | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | +0.04 (+2.65%) | 3,900 |
17 Jan 2023 | USD | 1.51 | 1.56 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 19,500 |
13 Jan 2023 | USD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
12 Jan 2023 | USD | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 10,500 |
11 Jan 2023 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 7,000 |
10 Jan 2023 | USD | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 1,400 |
9 Jan 2023 | USD | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | +0.12 (+8.22%) | 44,300 |
6 Jan 2023 | USD | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 1,100 |
5 Jan 2023 | USD | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,000 |
4 Jan 2023 | USD | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 4,100 |
3 Jan 2023 | USD | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | +0.12 (+9.16%) | 9,500 |
30 Dec 2022 | USD | 1.33 | 1.33 | 1.3 | 1.31 | 1.31 | -0.07 (-5.07%) | 88,900 |
29 Dec 2022 | USD | 1.4 | 1.4 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 1,400 |
28 Dec 2022 | USD | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | +0.03 (+2.27%) | 5,600 |
27 Dec 2022 | USD | 1.34 | 1.34 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 15,900 |
23 Dec 2022 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
22 Dec 2022 | USD | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | +0.03 (+2.26%) | 200 |
21 Dec 2022 | USD | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.04 (-2.92%) | 14,900 |
20 Dec 2022 | USD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 700 |
19 Dec 2022 | USD | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 46,100 |
16 Dec 2022 | USD | 1.37 | 1.4 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 2,300 |
15 Dec 2022 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.04 (+2.94%) | 20,400 |
14 Dec 2022 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
13 Dec 2022 | USD | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 25,000 |