Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.75 | 1.84 | 1.74 | 1.809 | 1.809 | +0.069 (+3.97%) | 115,100 |
1 Feb 2023 | USD | 1.7 | 1.75 | 1.695 | 1.74 | 1.74 | +0.028 (+1.64%) | 33,800 |
31 Jan 2023 | USD | 1.73 | 1.755 | 1.712 | 1.712 | 1.712 | -0.002 (-0.12%) | 39,100 |
30 Jan 2023 | USD | 1.755 | 1.83 | 1.71 | 1.714 | 1.714 | -0.036 (-2.06%) | 57,100 |
27 Jan 2023 | USD | 1.65 | 1.75 | 1.63 | 1.75 | 1.75 | +0.14 (+8.70%) | 96,700 |
26 Jan 2023 | USD | 1.6 | 1.625 | 1.593 | 1.61 | 1.61 | +0.06 (+3.87%) | 26,200 |
25 Jan 2023 | USD | 1.55 | 1.551 | 1.51 | 1.55 | 1.55 | +0.015 (+0.98%) | 16,700 |
24 Jan 2023 | USD | 1.57 | 1.57 | 1.535 | 1.535 | 1.535 | -0.045 (-2.85%) | 3,700 |
23 Jan 2023 | USD | 1.625 | 1.634 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 59,100 |
20 Jan 2023 | USD | 1.51 | 1.61 | 1.51 | 1.58 | 1.58 | +0.07 (+4.64%) | 45,700 |
19 Jan 2023 | USD | 1.46 | 1.51 | 1.45 | 1.51 | 1.51 | +0.065 (+4.50%) | 50,000 |
18 Jan 2023 | USD | 1.454 | 1.454 | 1.445 | 1.445 | 1.445 | -0.022 (-1.50%) | 14,100 |
17 Jan 2023 | USD | 1.49 | 1.49 | 1.467 | 1.467 | 1.467 | +0.017 (+1.17%) | 11,800 |
13 Jan 2023 | USD | 1.34 | 1.45 | 1.34 | 1.45 | 1.45 | +0.004 (+0.28%) | 16,300 |
12 Jan 2023 | USD | 1.5 | 1.5 | 1.43 | 1.446 | 1.446 | +0.006 (+0.42%) | 74,900 |
11 Jan 2023 | USD | 1.44 | 1.44 | 1.434 | 1.44 | 1.44 | +0.02 (+1.41%) | 8,700 |
10 Jan 2023 | USD | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 3,100 |
9 Jan 2023 | USD | 1.44 | 1.48 | 1.42 | 1.42 | 1.42 | -0.016 (-1.11%) | 60,300 |
6 Jan 2023 | USD | 1.41 | 1.48 | 1.41 | 1.436 | 1.436 | +0.016 (+1.13%) | 95,700 |
5 Jan 2023 | USD | 1.44 | 1.44 | 1.398 | 1.42 | 1.42 | -0.015 (-1.05%) | 24,100 |
4 Jan 2023 | USD | 1.5 | 1.5 | 1.43 | 1.435 | 1.435 | +0.06 (+4.36%) | 32,300 |
3 Jan 2023 | USD | 1.37 | 1.394 | 1.29 | 1.375 | 1.375 | -0.035 (-2.48%) | 209,600 |
30 Dec 2022 | USD | 1.44 | 1.447 | 1.4 | 1.41 | 1.41 | -0.07 (-4.73%) | 30,500 |
29 Dec 2022 | USD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | +0.01 (+0.68%) | 6,700 |
28 Dec 2022 | USD | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 74,900 |
27 Dec 2022 | USD | 1.32 | 1.535 | 1.32 | 1.5 | 1.5 | 0.0 (0.0%) | 36,800 |
23 Dec 2022 | USD | 1.49 | 1.5 | 1.47 | 1.5 | 1.5 | +0.019 (+1.28%) | 56,000 |
22 Dec 2022 | USD | 1.495 | 1.495 | 1.44 | 1.481 | 1.481 | -0.019 (-1.27%) | 53,600 |
21 Dec 2022 | USD | 1.49 | 1.51 | 1.49 | 1.5 | 1.5 | +0.02 (+1.35%) | 14,900 |
20 Dec 2022 | USD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 85,600 |