Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2023 | USD | 1.83 | 1.91 | 1.812 | 1.91 | 1.91 | +0.06 (+3.24%) | 91,900 |
9 Feb 2023 | USD | 1.93 | 1.975 | 1.8 | 1.85 | 1.85 | -0.08 (-4.15%) | 75,300 |
8 Feb 2023 | USD | 2.14 | 2.15 | 1.9 | 1.93 | 1.93 | -0.16 (-7.66%) | 130,500 |
7 Feb 2023 | USD | 2.03 | 2.16 | 1.92 | 2.09 | 2.09 | +0.09 (+4.50%) | 176,400 |
6 Feb 2023 | USD | 1.92 | 2.074 | 1.8 | 2 | 2 | +0.01 (+0.50%) | 170,800 |
3 Feb 2023 | USD | 1.78 | 2.14 | 1.75 | 1.99 | 1.99 | +0.17 (+9.34%) | 320,400 |
2 Feb 2023 | USD | 1.67 | 1.835 | 1.63 | 1.82 | 1.82 | +0.15 (+8.98%) | 87,700 |
1 Feb 2023 | USD | 1.68 | 1.75 | 1.63 | 1.67 | 1.67 | 0.0 (0.0%) | 53,000 |
31 Jan 2023 | USD | 1.68 | 1.78 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 69,900 |
30 Jan 2023 | USD | 1.79 | 1.79 | 1.68 | 1.69 | 1.69 | -0.1 (-5.59%) | 66,000 |
27 Jan 2023 | USD | 1.71 | 1.79 | 1.64 | 1.79 | 1.79 | +0.08 (+4.68%) | 109,600 |
26 Jan 2023 | USD | 1.73 | 1.76 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 50,600 |
25 Jan 2023 | USD | 1.71 | 1.77 | 1.71 | 1.74 | 1.74 | +0.03 (+1.75%) | 17,000 |
24 Jan 2023 | USD | 1.76 | 1.8 | 1.69 | 1.71 | 1.71 | -0.05 (-2.84%) | 165,300 |
23 Jan 2023 | USD | 1.77 | 1.77 | 1.7 | 1.76 | 1.76 | +0.02 (+1.15%) | 70,500 |
20 Jan 2023 | USD | 1.66 | 1.81 | 1.577 | 1.74 | 1.74 | +0.06 (+3.57%) | 107,700 |
19 Jan 2023 | USD | 1.65 | 1.72 | 1.52 | 1.68 | 1.68 | +0.01 (+0.60%) | 139,700 |
18 Jan 2023 | USD | 1.745 | 1.76 | 1.65 | 1.67 | 1.67 | -0.05 (-2.91%) | 61,700 |
17 Jan 2023 | USD | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -0.07 (-3.91%) | 82,200 |
13 Jan 2023 | USD | 1.75 | 1.83 | 1.714 | 1.79 | 1.79 | +0.01 (+0.56%) | 98,600 |
12 Jan 2023 | USD | 1.64 | 1.83 | 1.57 | 1.78 | 1.78 | +0.13 (+7.88%) | 163,300 |
11 Jan 2023 | USD | 1.66 | 1.67 | 1.576 | 1.65 | 1.65 | 0.0 (0.0%) | 78,200 |
10 Jan 2023 | USD | 1.59 | 1.7 | 1.561 | 1.65 | 1.65 | +0.05 (+3.13%) | 80,800 |
9 Jan 2023 | USD | 1.7 | 1.713 | 1.58 | 1.6 | 1.6 | -0.07 (-4.19%) | 98,900 |
6 Jan 2023 | USD | 1.6 | 1.77 | 1.55 | 1.67 | 1.67 | +0.06 (+3.73%) | 280,300 |
5 Jan 2023 | USD | 1.55 | 1.69 | 1.55 | 1.61 | 1.61 | +0.08 (+5.23%) | 136,700 |
4 Jan 2023 | USD | 1.4 | 1.53 | 1.35 | 1.53 | 1.53 | +0.24 (+18.60%) | 113,200 |
3 Jan 2023 | USD | 1.3 | 1.34 | 1.26 | 1.29 | 1.29 | -0.03 (-2.27%) | 75,000 |
30 Dec 2022 | USD | 1.22 | 1.32 | 1.207 | 1.32 | 1.32 | +0.06 (+4.76%) | 109,900 |
29 Dec 2022 | USD | 1.26 | 1.325 | 1.22 | 1.26 | 1.26 | +0.01 (+0.80%) | 58,200 |