Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.51 | 1.53 | 1.41 | 1.43 | 1.43 | -0.07 (-4.67%) | 6,930,800 |
1 Feb 2023 | USD | 1.42 | 1.51 | 1.38 | 1.5 | 1.5 | +0.06 (+4.17%) | 9,642,000 |
31 Jan 2023 | USD | 1.49 | 1.49 | 1.4 | 1.44 | 1.44 | -0.03 (-2.04%) | 5,898,700 |
30 Jan 2023 | USD | 1.44 | 1.52 | 1.43 | 1.47 | 1.47 | +0.03 (+2.08%) | 11,686,300 |
27 Jan 2023 | USD | 1.41 | 1.47 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 5,207,800 |
26 Jan 2023 | USD | 1.44 | 1.46 | 1.38 | 1.42 | 1.42 | -0.01 (-0.70%) | 4,844,000 |
25 Jan 2023 | USD | 1.42 | 1.44 | 1.36 | 1.43 | 1.43 | 0.0 (0.0%) | 6,231,600 |
24 Jan 2023 | USD | 1.37 | 1.43 | 1.35 | 1.43 | 1.43 | +0.06 (+4.38%) | 9,078,300 |
23 Jan 2023 | USD | 1.35 | 1.38 | 1.31 | 1.37 | 1.37 | +0.02 (+1.48%) | 3,858,800 |
20 Jan 2023 | USD | 1.27 | 1.36 | 1.25 | 1.35 | 1.35 | +0.09 (+7.14%) | 4,938,000 |
19 Jan 2023 | USD | 1.23 | 1.29 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 3,484,000 |
18 Jan 2023 | USD | 1.31 | 1.34 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 6,327,300 |
17 Jan 2023 | USD | 1.3 | 1.35 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 5,082,600 |
13 Jan 2023 | USD | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 3,151,100 |
12 Jan 2023 | USD | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 4,224,800 |
11 Jan 2023 | USD | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 3,744,400 |
10 Jan 2023 | USD | 1.3 | 1.36 | 1.29 | 1.35 | 1.35 | +0.05 (+3.85%) | 6,731,900 |
9 Jan 2023 | USD | 1.22 | 1.31 | 1.22 | 1.3 | 1.3 | +0.08 (+6.56%) | 10,463,400 |
6 Jan 2023 | USD | 1.12 | 1.22 | 1.12 | 1.22 | 1.22 | +0.1 (+8.93%) | 6,542,500 |
5 Jan 2023 | USD | 1.12 | 1.15 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 3,329,400 |
4 Jan 2023 | USD | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 4,297,500 |
3 Jan 2023 | USD | 1.15 | 1.18 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 5,160,200 |
30 Dec 2022 | USD | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 5,518,500 |
29 Dec 2022 | USD | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 2,694,300 |
28 Dec 2022 | USD | 1.15 | 1.16 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 5,069,400 |
27 Dec 2022 | USD | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 3,960,000 |
23 Dec 2022 | USD | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,808,300 |
22 Dec 2022 | USD | 1.19 | 1.2 | 1.14 | 1.17 | 1.17 | -0.03 (-2.50%) | 3,476,100 |
21 Dec 2022 | USD | 1.14 | 1.2 | 1.13 | 1.2 | 1.2 | +0.09 (+8.11%) | 4,841,700 |
20 Dec 2022 | USD | 1.1 | 1.15 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 3,470,000 |