Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.24 | 1.28 | 1.19 | 1.24 | 1.24 | 0.0 (0.0%) | 202,500 |
1 Feb 2023 | USD | 1.25 | 1.31 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 528,000 |
31 Jan 2023 | USD | 1.22 | 1.34 | 1.21 | 1.22 | 1.22 | +0.03 (+2.52%) | 678,100 |
30 Jan 2023 | USD | 1.17 | 1.215 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 41,500 |
27 Jan 2023 | USD | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | +0.028 (+2.41%) | 21,600 |
26 Jan 2023 | USD | 1.17 | 1.211 | 1.16 | 1.162 | 1.162 | -0.038 (-3.17%) | 57,500 |
25 Jan 2023 | USD | 1.21 | 1.25 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 165,400 |
24 Jan 2023 | USD | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | +0.05 (+4.24%) | 117,200 |
23 Jan 2023 | USD | 1.19 | 1.21 | 1.15 | 1.18 | 1.18 | +0.016 (+1.37%) | 85,200 |
20 Jan 2023 | USD | 1.2 | 1.23 | 1.164 | 1.164 | 1.164 | -0.026 (-2.18%) | 51,700 |
19 Jan 2023 | USD | 1.15 | 1.23 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 31,300 |
18 Jan 2023 | USD | 1.17 | 1.22 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 37,400 |
17 Jan 2023 | USD | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 91,800 |
13 Jan 2023 | USD | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | +0.04 (+3.39%) | 70,100 |
12 Jan 2023 | USD | 1.14 | 1.2 | 1.121 | 1.18 | 1.18 | +0.02 (+1.72%) | 36,100 |
11 Jan 2023 | USD | 1.23 | 1.24 | 1.16 | 1.16 | 1.16 | -0.07 (-5.69%) | 51,800 |
10 Jan 2023 | USD | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | +0.06 (+5.13%) | 93,400 |
9 Jan 2023 | USD | 1.23 | 1.24 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 66,300 |
6 Jan 2023 | USD | 1.17 | 1.22 | 1.11 | 1.2 | 1.2 | 0.0 (0.0%) | 122,700 |
5 Jan 2023 | USD | 1.16 | 1.21 | 1.148 | 1.2 | 1.2 | +0.05 (+4.35%) | 79,700 |
4 Jan 2023 | USD | 1.1 | 1.17 | 1.075 | 1.15 | 1.15 | +0.05 (+4.55%) | 50,600 |
3 Jan 2023 | USD | 1.06 | 1.105 | 1.06 | 1.1 | 1.1 | +0.05 (+4.76%) | 31,400 |
30 Dec 2022 | USD | 0.981 | 1.06 | 0.981 | 1.05 | 1.05 | +0.03 (+2.94%) | 123,700 |
29 Dec 2022 | USD | 0.992 | 1.025 | 0.992 | 1.02 | 1.02 | +0.028 (+2.82%) | 76,500 |
28 Dec 2022 | USD | 0.98 | 1 | 0.98 | 0.992 | 0.992 | -0.008 (-0.80%) | 57,100 |
27 Dec 2022 | USD | 1.01 | 1.05 | 1 | 1 | 1 | -0.02 (-1.96%) | 62,500 |
23 Dec 2022 | USD | 0.938 | 1.04 | 0.938 | 1.02 | 1.02 | +0.053 (+5.48%) | 38,400 |
22 Dec 2022 | USD | 0.96 | 1.04 | 0.958 | 0.967 | 0.967 | -0.023 (-2.32%) | 70,500 |
21 Dec 2022 | USD | 0.95 | 1.01 | 0.95 | 0.99 | 0.99 | +0.04 (+4.21%) | 91,900 |
20 Dec 2022 | USD | 0.981 | 1 | 0.95 | 0.95 | 0.95 | -0.026 (-2.66%) | 106,500 |