Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.18 | 1.23 | 1.11 | 1.15 | 1.15 | +0.04 (+3.60%) | 10,554,700 |
1 Feb 2023 | USD | 1.02 | 1.13 | 0.96 | 1.11 | 1.11 | +0.124 (+12.58%) | 7,045,300 |
31 Jan 2023 | USD | 1.11 | 1.13 | 0.982 | 0.986 | 0.986 | -0.074 (-6.98%) | 12,093,200 |
30 Jan 2023 | USD | 1.09 | 1.2 | 1.02 | 1.06 | 1.06 | -0.04 (-3.64%) | 5,514,200 |
27 Jan 2023 | USD | 1.06 | 1.14 | 1.04 | 1.1 | 1.1 | +0.03 (+2.80%) | 5,810,300 |
26 Jan 2023 | USD | 1.14 | 1.17 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 3,919,100 |
25 Jan 2023 | USD | 1.05 | 1.11 | 1.04 | 1.08 | 1.08 | -0.05 (-4.42%) | 3,444,700 |
24 Jan 2023 | USD | 1.12 | 1.16 | 1.1 | 1.13 | 1.13 | -0.05 (-4.24%) | 3,054,900 |
23 Jan 2023 | USD | 1.17 | 1.22 | 1.09 | 1.18 | 1.18 | +0.03 (+2.61%) | 6,918,800 |
20 Jan 2023 | USD | 1.09 | 1.19 | 1.041 | 1.15 | 1.15 | +0.06 (+5.50%) | 6,758,700 |
19 Jan 2023 | USD | 0.915 | 1.16 | 0.91 | 1.09 | 1.09 | +0.13 (+13.54%) | 5,962,500 |
18 Jan 2023 | USD | 1.12 | 1.16 | 0.92 | 0.96 | 0.96 | -0.14 (-12.73%) | 10,096,300 |
17 Jan 2023 | USD | 1.23 | 1.25 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 10,295,000 |
13 Jan 2023 | USD | 0.99 | 1.26 | 0.92 | 1.07 | 1.07 | +0.06 (+5.94%) | 14,432,400 |
12 Jan 2023 | USD | 0.75 | 1.01 | 0.692 | 1.01 | 1.01 | +0.31 (+44.29%) | 10,457,800 |
11 Jan 2023 | USD | 0.73 | 0.748 | 0.676 | 0.7 | 0.7 | -0.025 (-3.45%) | 3,068,900 |
10 Jan 2023 | USD | 0.683 | 0.747 | 0.659 | 0.725 | 0.725 | +0.054 (+8.05%) | 4,479,500 |
9 Jan 2023 | USD | 0.624 | 0.746 | 0.6 | 0.671 | 0.671 | +0.127 (+23.35%) | 6,912,000 |
6 Jan 2023 | USD | 0.54 | 0.55 | 0.5 | 0.544 | 0.544 | +0.021 (+4.02%) | 1,535,800 |
5 Jan 2023 | USD | 0.525 | 0.535 | 0.48 | 0.523 | 0.523 | +0.012 (+2.35%) | 1,481,400 |
4 Jan 2023 | USD | 0.44 | 0.522 | 0.434 | 0.511 | 0.511 | +0.084 (+19.67%) | 3,616,100 |
3 Jan 2023 | USD | 0.436 | 0.443 | 0.42 | 0.427 | 0.427 | -0.013 (-2.95%) | 1,092,500 |
30 Dec 2022 | USD | 0.397 | 0.44 | 0.383 | 0.44 | 0.44 | +0.043 (+10.83%) | 2,226,900 |
29 Dec 2022 | USD | 0.394 | 0.415 | 0.39 | 0.397 | 0.397 | -0.004 (-1.00%) | 1,815,000 |
28 Dec 2022 | USD | 0.39 | 0.41 | 0.38 | 0.401 | 0.401 | +0.021 (+5.53%) | 2,328,000 |
27 Dec 2022 | USD | 0.404 | 0.412 | 0.376 | 0.38 | 0.38 | -0.032 (-7.77%) | 1,324,600 |
23 Dec 2022 | USD | 0.425 | 0.434 | 0.402 | 0.412 | 0.412 | -0.008 (-1.90%) | 1,334,200 |
22 Dec 2022 | USD | 0.44 | 0.449 | 0.41 | 0.42 | 0.42 | -0.018 (-4.11%) | 1,774,900 |
21 Dec 2022 | USD | 0.45 | 0.465 | 0.438 | 0.438 | 0.438 | -0.012 (-2.67%) | 1,719,800 |
20 Dec 2022 | USD | 0.45 | 0.476 | 0.441 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,492,700 |