Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.33 | 1.35 | 1.25 | 1.28 | 12.8 | 0.0 (0.0%) | 1,545,400 |
1 Feb 2023 | USD | 1.28 | 1.29 | 1.21 | 1.28 | 12.8 | -0.01 (-0.78%) | 1,396,500 |
31 Jan 2023 | USD | 1.28 | 1.29 | 1.25 | 1.29 | 12.9 | +0.02 (+1.57%) | 1,017,800 |
30 Jan 2023 | USD | 1.28 | 1.29 | 1.225 | 1.27 | 12.7 | +0.06 (+4.96%) | 2,012,000 |
27 Jan 2023 | USD | 1.2 | 1.22 | 1.18 | 1.21 | 12.1 | +0.01 (+0.83%) | 724,500 |
26 Jan 2023 | USD | 1.19 | 1.235 | 1.17 | 1.2 | 12 | +0.01 (+0.84%) | 808,300 |
25 Jan 2023 | USD | 1.17 | 1.2 | 1.14 | 1.19 | 11.9 | +0.02 (+1.71%) | 789,400 |
24 Jan 2023 | USD | 1.15 | 1.19 | 1.12 | 1.17 | 11.7 | +0.01 (+0.86%) | 2,401,800 |
23 Jan 2023 | USD | 1.22 | 1.26 | 1.16 | 1.16 | 11.6 | -0.06 (-4.92%) | 2,358,600 |
20 Jan 2023 | USD | 1.18 | 1.25 | 1.135 | 1.22 | 12.2 | +0.05 (+4.27%) | 3,899,500 |
19 Jan 2023 | USD | 1.15 | 1.2 | 1.13 | 1.17 | 11.7 | -0.01 (-0.85%) | 1,219,700 |
18 Jan 2023 | USD | 1.14 | 1.19 | 1.13 | 1.18 | 11.8 | +0.03 (+2.61%) | 1,489,100 |
17 Jan 2023 | USD | 1.16 | 1.18 | 1.12 | 1.15 | 11.5 | +0.01 (+0.88%) | 1,347,400 |
13 Jan 2023 | USD | 1.1 | 1.15 | 1.085 | 1.14 | 11.4 | +0.01 (+0.88%) | 1,433,900 |
12 Jan 2023 | USD | 1.08 | 1.14 | 1.04 | 1.13 | 11.3 | +0.06 (+5.61%) | 2,189,900 |
11 Jan 2023 | USD | 1.08 | 1.089 | 1.05 | 1.07 | 10.7 | +0.015 (+1.42%) | 1,453,400 |
10 Jan 2023 | USD | 1.1 | 1.125 | 1.05 | 1.055 | 10.55 | -0.02 (-1.86%) | 1,822,900 |
9 Jan 2023 | USD | 1.15 | 1.17 | 1.05 | 1.075 | 10.75 | -0.125 (-10.42%) | 4,580,000 |
6 Jan 2023 | USD | 1.25 | 1.26 | 1.155 | 1.2 | 12 | -0.05 (-4%) | 2,809,000 |
5 Jan 2023 | USD | 1.25 | 1.29 | 1.23 | 1.25 | 12.5 | -0.04 (-3.10%) | 755,300 |
4 Jan 2023 | USD | 1.25 | 1.3 | 1.205 | 1.29 | 12.9 | +0.08 (+6.61%) | 704,900 |
3 Jan 2023 | USD | 1.32 | 1.34 | 1.2 | 1.21 | 12.1 | -0.03 (-2.42%) | 985,000 |
30 Dec 2022 | USD | 1.21 | 1.24 | 1.19 | 1.24 | 12.4 | +0.01 (+0.81%) | 560,900 |
29 Dec 2022 | USD | 1.14 | 1.23 | 1.14 | 1.23 | 12.3 | +0.09 (+7.89%) | 1,362,600 |
28 Dec 2022 | USD | 1.14 | 1.18 | 1.11 | 1.14 | 11.4 | +0.02 (+1.79%) | 747,700 |
27 Dec 2022 | USD | 1.17 | 1.2 | 1.12 | 1.12 | 11.2 | -0.04 (-3.45%) | 1,072,200 |
23 Dec 2022 | USD | 1.17 | 1.191 | 1.14 | 1.16 | 11.6 | -0.01 (-0.85%) | 668,100 |
22 Dec 2022 | USD | 1.19 | 1.21 | 1.14 | 1.17 | 11.7 | -0.02 (-1.68%) | 923,600 |
21 Dec 2022 | USD | 1.15 | 1.24 | 1.135 | 1.19 | 11.9 | +0.04 (+3.48%) | 1,546,800 |
20 Dec 2022 | USD | 1.14 | 1.19 | 1.111 | 1.15 | 11.5 | +0.05 (+4.55%) | 1,766,900 |