Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2023 | USD | 1.9 | 2 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 44,200 |
3 Feb 2023 | USD | 1.84 | 1.96 | 1.83 | 1.92 | 1.92 | +0.1 (+5.49%) | 96,600 |
2 Feb 2023 | USD | 2.08 | 2.1 | 1.77 | 1.82 | 1.82 | -0.22 (-10.78%) | 262,000 |
1 Feb 2023 | USD | 2 | 2.09 | 1.99 | 2.04 | 2.04 | +0.03 (+1.49%) | 24,300 |
31 Jan 2023 | USD | 1.98 | 2.06 | 1.98 | 2.01 | 2.01 | +0.04 (+2.03%) | 40,400 |
30 Jan 2023 | USD | 2.03 | 2.08 | 1.97 | 1.97 | 1.97 | -0.05 (-2.48%) | 29,300 |
27 Jan 2023 | USD | 1.98 | 2.04 | 1.98 | 2.02 | 2.02 | +0.03 (+1.51%) | 25,000 |
26 Jan 2023 | USD | 1.99 | 2 | 1.96 | 1.99 | 1.99 | +0.03 (+1.53%) | 8,700 |
25 Jan 2023 | USD | 2 | 2.03 | 1.96 | 1.96 | 1.96 | -0.06 (-2.97%) | 20,000 |
24 Jan 2023 | USD | 2.02 | 2.04 | 1.95 | 2.02 | 2.02 | +0.02 (+1%) | 37,300 |
23 Jan 2023 | USD | 2.02 | 2.05 | 1.98 | 2 | 2 | +0.03 (+1.52%) | 55,800 |
20 Jan 2023 | USD | 2.04 | 2.05 | 1.95 | 1.97 | 1.97 | -0.04 (-1.99%) | 34,700 |
19 Jan 2023 | USD | 2.08 | 2.11 | 1.95 | 2.01 | 2.01 | -0.06 (-2.90%) | 74,900 |
18 Jan 2023 | USD | 2.2 | 2.23 | 2.05 | 2.07 | 2.07 | -0.13 (-5.91%) | 65,700 |
17 Jan 2023 | USD | 2.11 | 2.24 | 2.11 | 2.2 | 2.2 | +0.05 (+2.33%) | 55,900 |
13 Jan 2023 | USD | 2.23 | 2.24 | 2.11 | 2.15 | 2.15 | -0.1 (-4.44%) | 99,900 |
12 Jan 2023 | USD | 2.07 | 2.25 | 2.07 | 2.25 | 2.25 | +0.18 (+8.70%) | 199,900 |
11 Jan 2023 | USD | 2.04 | 2.1 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 88,600 |
10 Jan 2023 | USD | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | +0.1 (+5.13%) | 78,500 |
9 Jan 2023 | USD | 2.13 | 2.13 | 1.94 | 1.95 | 1.95 | +0.02 (+1.04%) | 133,600 |
6 Jan 2023 | USD | 1.79 | 1.95 | 1.75 | 1.93 | 1.93 | +0.14 (+7.82%) | 152,300 |
5 Jan 2023 | USD | 1.7 | 1.79 | 1.7 | 1.79 | 1.79 | +0.16 (+9.82%) | 181,700 |
4 Jan 2023 | USD | 1.47 | 1.63 | 1.47 | 1.63 | 1.63 | +0.14 (+9.40%) | 71,100 |
3 Jan 2023 | USD | 1.51 | 1.56 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 82,700 |
30 Dec 2022 | USD | 1.3 | 1.47 | 1.3 | 1.45 | 1.45 | +0.11 (+8.21%) | 106,500 |
29 Dec 2022 | USD | 1.35 | 1.35 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 116,800 |
28 Dec 2022 | USD | 1.31 | 1.35 | 1.29 | 1.34 | 1.34 | +0.02 (+1.52%) | 57,300 |
27 Dec 2022 | USD | 1.48 | 1.48 | 1.3 | 1.32 | 1.32 | -0.06 (-4.35%) | 123,900 |
23 Dec 2022 | USD | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 56,000 |
22 Dec 2022 | USD | 1.4 | 1.42 | 1.32 | 1.36 | 1.36 | -0.04 (-2.86%) | 92,000 |