Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.33 | 1.4083 | 1.33 | 1.39 | 1.39 | +0.04 (+2.96%) | 93,203 |
1 Feb 2023 | USD | 1.29 | 1.42 | 1.29 | 1.35 | 1.35 | +0.05 (+3.85%) | 46,782 |
31 Jan 2023 | USD | 1.24 | 1.35 | 1.2204 | 1.3 | 1.3 | +0.04 (+3.17%) | 54,736 |
30 Jan 2023 | USD | 1.21 | 1.3 | 1.21 | 1.26 | 1.26 | -0.005 (-0.40%) | 45,091 |
27 Jan 2023 | USD | 1.22 | 1.3 | 1.2119 | 1.265 | 1.265 | +0.055 (+4.55%) | 39,253 |
26 Jan 2023 | USD | 1.25 | 1.3499 | 1.2 | 1.21 | 1.21 | +0.01 (+0.84%) | 117,919 |
25 Jan 2023 | USD | 1.29 | 1.29 | 1.16 | 1.1999 | 1.1999 | -0 (-0.01%) | 41,137 |
24 Jan 2023 | USD | 1.15 | 1.32 | 1.1155 | 1.2 | 1.2 | +0.02 (+1.69%) | 91,778 |
23 Jan 2023 | USD | 1.15 | 1.24 | 1.1 | 1.18 | 1.18 | +0.08 (+7.27%) | 74,439 |
20 Jan 2023 | USD | 1.0001 | 1.11 | 0.985 | 1.1 | 1.1 | +0.1 (+10.01%) | 69,209 |
19 Jan 2023 | USD | 1.1401 | 1.1401 | 0.9524 | 0.9999 | 0.9999 | -0.14 (-12.29%) | 168,730 |
18 Jan 2023 | USD | 1.36 | 1.3642 | 1.1 | 1.14 | 1.14 | -0.26 (-18.57%) | 99,841 |
17 Jan 2023 | USD | 1.5 | 1.67 | 1.2197 | 1.4 | 1.4 | -0.11 (-7.28%) | 356,914 |
13 Jan 2023 | USD | 1.05 | 1.8 | 0.91 | 1.51 | 1.51 | +0.47 (+45.21%) | 1,610,018 |
12 Jan 2023 | USD | 0.67 | 1.15 | 0.66 | 1.0399 | 1.0399 | +0.44 (+73.32%) | 450,116 |
11 Jan 2023 | USD | 0.65 | 0.65 | 0.6 | 0.6 | 0.6 | -0.048 (-7.46%) | 21,760 |
10 Jan 2023 | USD | 0.6331 | 0.6499 | 0.6331 | 0.6484 | 0.6484 | +0.028 (+4.56%) | 4,074 |
9 Jan 2023 | USD | 0.65 | 0.65 | 0.62 | 0.6201 | 0.6201 | +0.03 (+5.10%) | 15,948 |
6 Jan 2023 | USD | 0.6 | 0.6001 | 0.58 | 0.59 | 0.59 | -0.012 (-1.99%) | 31,217 |
5 Jan 2023 | USD | 0.5407 | 0.64 | 0.5407 | 0.602 | 0.602 | +0.11 (+22.36%) | 46,215 |
4 Jan 2023 | USD | 0.4801 | 0.492 | 0.4801 | 0.492 | 0.492 | +0.012 (+2.50%) | 1,767 |
3 Jan 2023 | USD | 0.4521 | 0.48 | 0.45 | 0.48 | 0.48 | +0.029 (+6.38%) | 31,402 |
30 Dec 2022 | USD | 0.5001 | 0.525 | 0.4279 | 0.4512 | 0.4512 | -0.049 (-9.78%) | 66,631 |
29 Dec 2022 | USD | 0.5 | 0.51 | 0.5 | 0.5001 | 0.5001 | +0 (+0.02%) | 16,928 |
28 Dec 2022 | USD | 0.6 | 0.6 | 0.5 | 0.5 | 0.5 | -0.07 (-12.28%) | 18,211 |
27 Dec 2022 | USD | 0.5952 | 0.6001 | 0.55 | 0.57 | 0.57 | -0.07 (-10.94%) | 16,696 |
23 Dec 2022 | USD | 0.6418 | 0.6499 | 0.5619 | 0.64 | 0.64 | +0.01 (+1.59%) | 36,259 |
22 Dec 2022 | USD | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | +0.02 (+3.26%) | 17,348 |
21 Dec 2022 | USD | 0.6701 | 0.705 | 0.6101 | 0.6101 | 0.6101 | -0.062 (-9.20%) | 38,738 |
20 Dec 2022 | USD | 0.687 | 0.6997 | 0.6701 | 0.6719 | 0.6719 | -0.015 (-2.20%) | 6,953 |