Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.91 | 1.09 | 0.88 | 0.99 | 0.99 | +0.12 (+13.79%) | 1,906,000 |
1 Feb 2023 | USD | 0.85 | 0.94 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 632,700 |
31 Jan 2023 | USD | 0.88 | 0.9 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 428,700 |
30 Jan 2023 | USD | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 317,300 |
27 Jan 2023 | USD | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 439,300 |
26 Jan 2023 | USD | 0.87 | 0.89 | 0.84 | 0.87 | 0.87 | -0.01 (-1.14%) | 242,400 |
25 Jan 2023 | USD | 0.88 | 0.88 | 0.81 | 0.88 | 0.88 | 0.0 (0.0%) | 445,800 |
24 Jan 2023 | USD | 0.84 | 0.91 | 0.84 | 0.88 | 0.88 | +0.02 (+2.33%) | 676,800 |
23 Jan 2023 | USD | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | -0.01 (-1.15%) | 947,200 |
20 Jan 2023 | USD | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | +0.04 (+4.82%) | 553,200 |
19 Jan 2023 | USD | 0.9 | 0.9 | 0.8 | 0.83 | 0.83 | -0.07 (-7.78%) | 1,842,700 |
18 Jan 2023 | USD | 0.97 | 0.97 | 0.89 | 0.9 | 0.9 | -0.05 (-5.26%) | 450,300 |
17 Jan 2023 | USD | 1.01 | 1.03 | 0.95 | 0.95 | 0.95 | -0.11 (-10.38%) | 739,900 |
13 Jan 2023 | USD | 1.11 | 1.14 | 1.01 | 1.06 | 1.06 | -0.05 (-4.50%) | 369,500 |
12 Jan 2023 | USD | 0.98 | 1.16 | 0.95 | 1.11 | 1.11 | +0.12 (+12.12%) | 729,800 |
11 Jan 2023 | USD | 0.93 | 0.99 | 0.88 | 0.99 | 0.99 | +0.09 (+10%) | 770,000 |
10 Jan 2023 | USD | 0.93 | 0.96 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 286,000 |
9 Jan 2023 | USD | 0.9 | 0.97 | 0.88 | 0.9 | 0.9 | +0.03 (+3.45%) | 643,200 |
6 Jan 2023 | USD | 0.9 | 0.92 | 0.82 | 0.87 | 0.87 | -0.01 (-1.14%) | 545,200 |
5 Jan 2023 | USD | 0.82 | 0.95 | 0.78 | 0.88 | 0.88 | +0.12 (+15.79%) | 849,000 |
4 Jan 2023 | USD | 0.72 | 0.85 | 0.72 | 0.76 | 0.76 | +0.05 (+7.04%) | 477,100 |
3 Jan 2023 | USD | 0.72 | 0.77 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 460,800 |
30 Dec 2022 | USD | 0.65 | 0.72 | 0.65 | 0.72 | 0.72 | +0.04 (+5.88%) | 1,028,400 |
29 Dec 2022 | USD | 0.7 | 0.77 | 0.67 | 0.68 | 0.68 | +0.03 (+4.62%) | 860,100 |
28 Dec 2022 | USD | 0.71 | 0.73 | 0.65 | 0.65 | 0.65 | -0.06 (-8.45%) | 692,300 |
27 Dec 2022 | USD | 0.75 | 0.77 | 0.69 | 0.71 | 0.71 | -0.05 (-6.58%) | 574,400 |
23 Dec 2022 | USD | 0.79 | 0.79 | 0.72 | 0.76 | 0.76 | -0.01 (-1.30%) | 451,400 |
22 Dec 2022 | USD | 0.82 | 0.82 | 0.65 | 0.77 | 0.77 | -0.05 (-6.10%) | 767,800 |
21 Dec 2022 | USD | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 296,800 |
20 Dec 2022 | USD | 0.8 | 0.84 | 0.79 | 0.84 | 0.84 | +0.04 (+5%) | 406,200 |