Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 2.19 | 2.19 | 2.07 | 2.12 | 2.12 | -0.1 (-4.50%) | 339,300 |
31 Jan 2023 | USD | 2.09 | 2.23 | 2.08 | 2.22 | 2.22 | +0.13 (+6.22%) | 430,000 |
30 Jan 2023 | USD | 2.02 | 2.11 | 1.95 | 2.09 | 2.09 | +0.07 (+3.47%) | 538,500 |
27 Jan 2023 | USD | 1.84 | 2.02 | 1.84 | 2.02 | 2.02 | +0.14 (+7.45%) | 260,900 |
26 Jan 2023 | USD | 1.75 | 1.89 | 1.75 | 1.88 | 1.88 | +0.09 (+5.03%) | 191,900 |
25 Jan 2023 | USD | 1.8 | 1.8 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 78,900 |
24 Jan 2023 | USD | 1.83 | 1.85 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 118,900 |
23 Jan 2023 | USD | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 112,100 |
20 Jan 2023 | USD | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 67,000 |
19 Jan 2023 | USD | 1.81 | 1.84 | 1.77 | 1.83 | 1.83 | +0.01 (+0.55%) | 38,900 |
18 Jan 2023 | USD | 1.9 | 1.95 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 1,077,300 |
17 Jan 2023 | USD | 1.74 | 1.83 | 1.74 | 1.82 | 1.82 | +0.02 (+1.11%) | 34,600 |
13 Jan 2023 | USD | 1.78 | 1.8 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 83,400 |
12 Jan 2023 | USD | 1.72 | 1.8 | 1.72 | 1.78 | 1.78 | +0.08 (+4.71%) | 122,100 |
11 Jan 2023 | USD | 1.7 | 1.71 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 127,600 |
10 Jan 2023 | USD | 1.69 | 1.74 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 53,400 |
9 Jan 2023 | USD | 1.7 | 1.73 | 1.68 | 1.7 | 1.7 | +0.07 (+4.29%) | 65,600 |
6 Jan 2023 | USD | 1.64 | 1.67 | 1.63 | 1.63 | 1.63 | +0.01 (+0.62%) | 88,700 |
5 Jan 2023 | USD | 1.61 | 1.67 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 110,800 |
4 Jan 2023 | USD | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -0.03 (-1.83%) | 158,800 |
3 Jan 2023 | USD | 1.75 | 1.78 | 1.61 | 1.64 | 1.64 | -0.15 (-8.38%) | 181,500 |
30 Dec 2022 | USD | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | +0.07 (+4.07%) | 123,000 |
29 Dec 2022 | USD | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | +0.01 (+0.58%) | 164,100 |
28 Dec 2022 | USD | 1.84 | 1.84 | 1.69 | 1.71 | 1.71 | -0.11 (-6.04%) | 128,100 |
27 Dec 2022 | USD | 1.73 | 1.92 | 1.72 | 1.82 | 1.82 | +0.09 (+5.20%) | 35,800 |
23 Dec 2022 | USD | 1.63 | 1.73 | 1.63 | 1.73 | 1.73 | +0.14 (+8.81%) | 171,100 |
22 Dec 2022 | USD | 1.64 | 1.65 | 1.54 | 1.59 | 1.59 | -0.04 (-2.45%) | 169,400 |
21 Dec 2022 | USD | 1.58 | 1.64 | 1.56 | 1.63 | 1.63 | +0.09 (+5.84%) | 116,100 |
20 Dec 2022 | USD | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 103,200 |
19 Dec 2022 | USD | 1.55 | 1.56 | 1.48 | 1.51 | 1.51 | -0.06 (-3.82%) | 90,000 |