Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2023 | USD | 0.91 | 0.93 | 0.9 | 0.91 | 18.2 | 0.0 (0.0%) | 64,800 |
9 Feb 2023 | USD | 0.97 | 0.98 | 0.9 | 0.91 | 18.2 | -0.05 (-5.21%) | 183,000 |
8 Feb 2023 | USD | 0.98 | 1.01 | 0.9 | 0.96 | 19.2 | -0.02 (-2.04%) | 116,900 |
7 Feb 2023 | USD | 0.97 | 1.01 | 0.96 | 0.98 | 19.6 | -0.01 (-1.01%) | 138,700 |
6 Feb 2023 | USD | 1.01 | 1.03 | 0.98 | 0.99 | 19.8 | +0.01 (+1.02%) | 241,900 |
3 Feb 2023 | USD | 0.97 | 1.04 | 0.97 | 0.98 | 19.6 | +0.01 (+1.03%) | 128,100 |
2 Feb 2023 | USD | 0.98 | 1 | 0.93 | 0.97 | 19.4 | +0.05 (+5.43%) | 250,200 |
1 Feb 2023 | USD | 0.96 | 0.96 | 0.9 | 0.92 | 18.4 | -0.03 (-3.16%) | 136,700 |
31 Jan 2023 | USD | 0.89 | 0.95 | 0.89 | 0.95 | 19 | +0.06 (+6.74%) | 143,200 |
30 Jan 2023 | USD | 0.93 | 0.96 | 0.89 | 0.89 | 17.8 | -0.05 (-5.32%) | 160,100 |
27 Jan 2023 | USD | 0.93 | 0.95 | 0.9 | 0.94 | 18.8 | -0.01 (-1.05%) | 210,300 |
26 Jan 2023 | USD | 0.99 | 1.02 | 0.94 | 0.95 | 19 | -0.03 (-3.06%) | 190,000 |
25 Jan 2023 | USD | 0.95 | 1 | 0.94 | 0.98 | 19.6 | +0.04 (+4.26%) | 113,900 |
24 Jan 2023 | USD | 0.95 | 0.99 | 0.89 | 0.94 | 18.8 | -0.05 (-5.05%) | 218,800 |
23 Jan 2023 | USD | 0.97 | 1 | 0.93 | 0.99 | 19.8 | +0.01 (+1.02%) | 232,400 |
20 Jan 2023 | USD | 1 | 1 | 0.92 | 0.98 | 19.6 | 0.0 (0.0%) | 324,400 |
19 Jan 2023 | USD | 1.02 | 1.18 | 0.97 | 0.98 | 19.6 | -0.02 (-2%) | 955,900 |
18 Jan 2023 | USD | 0.88 | 1.02 | 0.87 | 1 | 20 | +0.1 (+11.11%) | 710,500 |
17 Jan 2023 | USD | 0.85 | 0.9 | 0.85 | 0.9 | 18 | +0.06 (+7.14%) | 117,400 |
13 Jan 2023 | USD | 0.93 | 0.93 | 0.83 | 0.84 | 16.8 | -0.09 (-9.68%) | 281,300 |
12 Jan 2023 | USD | 0.88 | 0.94 | 0.86 | 0.93 | 18.6 | +0.06 (+6.90%) | 157,200 |
11 Jan 2023 | USD | 0.93 | 0.95 | 0.87 | 0.87 | 17.4 | -0.01 (-1.14%) | 283,500 |
10 Jan 2023 | USD | 0.78 | 0.96 | 0.78 | 0.88 | 17.6 | +0.08 (+10%) | 561,300 |
9 Jan 2023 | USD | 0.77 | 0.8 | 0.75 | 0.8 | 16 | +0.03 (+3.90%) | 454,400 |
6 Jan 2023 | USD | 0.72 | 0.79 | 0.67 | 0.77 | 15.4 | +0.06 (+8.45%) | 206,700 |
5 Jan 2023 | USD | 0.8 | 0.83 | 0.7 | 0.71 | 14.2 | -0.09 (-11.25%) | 563,600 |
4 Jan 2023 | USD | 0.79 | 0.8 | 0.72 | 0.8 | 16 | +0.01 (+1.27%) | 187,800 |
3 Jan 2023 | USD | 0.78 | 0.79 | 0.69 | 0.79 | 15.8 | +0.02 (+2.60%) | 209,600 |
30 Dec 2022 | USD | 0.68 | 0.78 | 0.66 | 0.77 | 15.4 | +0.1 (+14.93%) | 948,900 |
29 Dec 2022 | USD | 0.59 | 0.7 | 0.59 | 0.67 | 13.4 | +0.04 (+6.35%) | 280,400 |