Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.7 | 2.12 | 1.648 | 1.78 | 44.5 | +0.14 (+8.54%) | 17,016,300 |
1 Feb 2023 | USD | 1.6 | 1.71 | 1.52 | 1.64 | 41 | +0.07 (+4.46%) | 2,996,000 |
31 Jan 2023 | USD | 1.59 | 1.63 | 1.56 | 1.57 | 39.25 | -0.02 (-1.26%) | 1,796,500 |
30 Jan 2023 | USD | 1.7 | 1.72 | 1.58 | 1.59 | 39.75 | -0.14 (-8.09%) | 2,363,000 |
27 Jan 2023 | USD | 1.67 | 1.78 | 1.62 | 1.73 | 43.25 | +0.05 (+2.98%) | 4,280,600 |
26 Jan 2023 | USD | 1.77 | 1.8 | 1.64 | 1.68 | 42 | -0.04 (-2.33%) | 2,839,100 |
25 Jan 2023 | USD | 1.69 | 1.76 | 1.61 | 1.72 | 43 | -0.04 (-2.27%) | 2,329,900 |
24 Jan 2023 | USD | 1.89 | 1.95 | 1.74 | 1.76 | 44 | -0.16 (-8.33%) | 2,377,200 |
23 Jan 2023 | USD | 1.98 | 2.04 | 1.86 | 1.92 | 48 | -0.08 (-4%) | 4,471,800 |
20 Jan 2023 | USD | 2.02 | 2.06 | 1.825 | 2 | 50 | -0.02 (-0.99%) | 5,282,700 |
19 Jan 2023 | USD | 1.78 | 2.06 | 1.7 | 2.02 | 50.5 | +0.21 (+11.60%) | 5,157,300 |
18 Jan 2023 | USD | 1.97 | 2 | 1.78 | 1.81 | 45.25 | -0.19 (-9.50%) | 3,200,600 |
17 Jan 2023 | USD | 2.18 | 2.26 | 1.96 | 2 | 50 | -0.05 (-2.44%) | 5,857,900 |
13 Jan 2023 | USD | 2.44 | 2.53 | 1.97 | 2.05 | 51.25 | -0.73 (-26.26%) | 19,546,900 |
12 Jan 2023 | USD | 1.45 | 2.87 | 1.35 | 2.78 | 69.5 | +1.35 (+94.41%) | 25,145,600 |
11 Jan 2023 | USD | 1.41 | 1.53 | 1.4 | 1.43 | 35.75 | +0.03 (+2.14%) | 1,725,700 |
10 Jan 2023 | USD | 1.38 | 1.42 | 1.3 | 1.4 | 35 | +0.02 (+1.45%) | 822,000 |
9 Jan 2023 | USD | 1.34 | 1.44 | 1.33 | 1.38 | 34.5 | +0.05 (+3.76%) | 1,146,800 |
6 Jan 2023 | USD | 1.3 | 1.34 | 1.24 | 1.33 | 33.25 | +0.05 (+3.91%) | 941,300 |
5 Jan 2023 | USD | 1.21 | 1.28 | 1.18 | 1.28 | 32 | -0.01 (-0.78%) | 1,188,400 |
4 Jan 2023 | USD | 1.19 | 1.32 | 1.14 | 1.29 | 32.25 | +0.13 (+11.21%) | 1,516,100 |
3 Jan 2023 | USD | 1.24 | 1.25 | 1.13 | 1.16 | 29 | -0.03 (-2.52%) | 1,301,100 |
30 Dec 2022 | USD | 1.19 | 1.23 | 1.16 | 1.19 | 29.75 | -0.02 (-1.65%) | 1,401,700 |
29 Dec 2022 | USD | 1.2 | 1.26 | 1.2 | 1.21 | 30.25 | +0.02 (+1.68%) | 1,178,400 |
28 Dec 2022 | USD | 1.31 | 1.35 | 1.19 | 1.19 | 29.75 | -0.15 (-11.19%) | 1,656,500 |
27 Dec 2022 | USD | 1.31 | 1.4 | 1.27 | 1.34 | 33.5 | +0.02 (+1.52%) | 1,530,700 |
23 Dec 2022 | USD | 1.51 | 1.51 | 1.23 | 1.32 | 33 | -0.2 (-13.16%) | 2,382,200 |
22 Dec 2022 | USD | 1.32 | 1.55 | 1.28 | 1.52 | 38 | +0.22 (+16.92%) | 2,761,400 |
21 Dec 2022 | USD | 1.35 | 1.375 | 1.29 | 1.3 | 32.5 | -0.03 (-2.26%) | 1,110,600 |
20 Dec 2022 | USD | 1.34 | 1.38 | 1.32 | 1.33 | 33.25 | 0.0 (0.0%) | 473,100 |