Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.62 | 1.71 | 1.58 | 1.67 | 1.67 | +0.06 (+3.73%) | 435,300 |
1 Feb 2023 | USD | 1.52 | 1.64 | 1.52 | 1.61 | 1.61 | +0.06 (+3.87%) | 163,500 |
31 Jan 2023 | USD | 1.54 | 1.62 | 1.5 | 1.55 | 1.55 | +0.01 (+0.65%) | 272,100 |
30 Jan 2023 | USD | 1.68 | 1.68 | 1.51 | 1.54 | 1.54 | -0.13 (-7.78%) | 257,400 |
27 Jan 2023 | USD | 1.75 | 1.75 | 1.61 | 1.67 | 1.67 | -0.08 (-4.57%) | 415,900 |
26 Jan 2023 | USD | 1.77 | 1.77 | 1.645 | 1.75 | 1.75 | +0.06 (+3.55%) | 738,900 |
25 Jan 2023 | USD | 1.55 | 1.71 | 1.5 | 1.69 | 1.69 | +0.14 (+9.03%) | 589,200 |
24 Jan 2023 | USD | 1.51 | 1.56 | 1.44 | 1.55 | 1.55 | +0.09 (+6.16%) | 302,700 |
23 Jan 2023 | USD | 1.52 | 1.53 | 1.409 | 1.46 | 1.46 | -0.04 (-2.67%) | 449,000 |
20 Jan 2023 | USD | 1.49 | 1.53 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 243,000 |
19 Jan 2023 | USD | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 168,500 |
18 Jan 2023 | USD | 1.64 | 1.64 | 1.48 | 1.51 | 1.51 | -0.08 (-5.03%) | 303,400 |
17 Jan 2023 | USD | 1.58 | 1.64 | 1.54 | 1.59 | 1.59 | +0.01 (+0.63%) | 204,400 |
13 Jan 2023 | USD | 1.53 | 1.6 | 1.46 | 1.58 | 1.58 | +0.04 (+2.60%) | 349,200 |
12 Jan 2023 | USD | 1.46 | 1.545 | 1.43 | 1.54 | 1.54 | +0.08 (+5.48%) | 184,400 |
11 Jan 2023 | USD | 1.46 | 1.57 | 1.408 | 1.46 | 1.46 | +0.02 (+1.39%) | 372,600 |
10 Jan 2023 | USD | 1.37 | 1.48 | 1.34 | 1.44 | 1.44 | +0.09 (+6.67%) | 212,600 |
9 Jan 2023 | USD | 1.35 | 1.4 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 182,400 |
6 Jan 2023 | USD | 1.27 | 1.36 | 1.26 | 1.34 | 1.34 | +0.1 (+8.06%) | 342,100 |
5 Jan 2023 | USD | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 148,900 |
4 Jan 2023 | USD | 1.25 | 1.26 | 1.19 | 1.23 | 1.23 | 0.0 (0.0%) | 322,500 |
3 Jan 2023 | USD | 1.34 | 1.39 | 1.21 | 1.23 | 1.23 | -0.09 (-6.82%) | 255,300 |
30 Dec 2022 | USD | 1.23 | 1.33 | 1.21 | 1.32 | 1.32 | +0.1 (+8.20%) | 354,700 |
29 Dec 2022 | USD | 1.16 | 1.26 | 1.15 | 1.22 | 1.22 | +0.06 (+5.17%) | 305,700 |
28 Dec 2022 | USD | 1.18 | 1.25 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 377,500 |
27 Dec 2022 | USD | 1.28 | 1.32 | 1.2 | 1.2 | 1.2 | -0.09 (-6.98%) | 202,700 |
23 Dec 2022 | USD | 1.21 | 1.3 | 1.21 | 1.29 | 1.29 | +0.08 (+6.61%) | 220,400 |
22 Dec 2022 | USD | 1.29 | 1.29 | 1.18 | 1.21 | 1.21 | -0.08 (-6.20%) | 196,900 |
21 Dec 2022 | USD | 1.27 | 1.32 | 1.22 | 1.29 | 1.29 | +0.08 (+6.61%) | 322,800 |
20 Dec 2022 | USD | 1.18 | 1.25 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 216,200 |