Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.28 | 1.32 | 1.27 | 1.27 | 12.7 | +0.03 (+2.42%) | 272,300 |
1 Feb 2023 | USD | 1.25 | 1.3 | 1.23 | 1.24 | 12.4 | 0.0 (0.0%) | 239,200 |
31 Jan 2023 | USD | 1.25 | 1.28 | 1.22 | 1.24 | 12.4 | 0.0 (0.0%) | 169,700 |
30 Jan 2023 | USD | 1.3 | 1.3 | 1.23 | 1.24 | 12.4 | -0.03 (-2.36%) | 235,700 |
27 Jan 2023 | USD | 1.27 | 1.3 | 1.23 | 1.27 | 12.7 | 0.0 (0.0%) | 144,700 |
26 Jan 2023 | USD | 1.17 | 1.29 | 1.17 | 1.27 | 12.7 | +0.11 (+9.48%) | 263,400 |
25 Jan 2023 | USD | 1.14 | 1.21 | 1.13 | 1.16 | 11.6 | 0.0 (0.0%) | 184,200 |
24 Jan 2023 | USD | 1.19 | 1.19 | 1.14 | 1.16 | 11.6 | -0.01 (-0.85%) | 88,200 |
23 Jan 2023 | USD | 1.14 | 1.2 | 1.12 | 1.17 | 11.7 | +0.02 (+1.74%) | 135,700 |
20 Jan 2023 | USD | 1.15 | 1.17 | 1.1 | 1.15 | 11.5 | +0.01 (+0.88%) | 180,100 |
19 Jan 2023 | USD | 1.17 | 1.19 | 1.11 | 1.14 | 11.4 | -0.03 (-2.56%) | 267,000 |
18 Jan 2023 | USD | 1.16 | 1.21 | 1.13 | 1.17 | 11.7 | +0.03 (+2.63%) | 171,300 |
17 Jan 2023 | USD | 1.19 | 1.22 | 1.12 | 1.14 | 11.4 | -0.06 (-5%) | 220,100 |
13 Jan 2023 | USD | 1.2 | 1.24 | 1.13 | 1.2 | 12 | -0.01 (-0.83%) | 199,200 |
12 Jan 2023 | USD | 1.23 | 1.25 | 1.19 | 1.21 | 12.1 | +0.02 (+1.68%) | 220,000 |
11 Jan 2023 | USD | 1.14 | 1.28 | 1.14 | 1.19 | 11.9 | +0.06 (+5.31%) | 615,700 |
10 Jan 2023 | USD | 1.17 | 1.18 | 1.05 | 1.13 | 11.3 | +0.01 (+0.89%) | 367,900 |
9 Jan 2023 | USD | 0.96 | 1.15 | 0.96 | 1.12 | 11.2 | +0.2 (+21.74%) | 426,400 |
6 Jan 2023 | USD | 0.93 | 0.98 | 0.9 | 0.92 | 9.2 | 0.0 (0.0%) | 284,300 |
5 Jan 2023 | USD | 0.95 | 0.98 | 0.92 | 0.92 | 9.2 | -0.02 (-2.13%) | 312,300 |
4 Jan 2023 | USD | 0.94 | 1 | 0.94 | 0.94 | 9.4 | -0.01 (-1.05%) | 341,700 |
3 Jan 2023 | USD | 1 | 1.04 | 0.94 | 0.95 | 9.5 | -0.01 (-1.04%) | 290,000 |
30 Dec 2022 | USD | 0.95 | 1.04 | 0.94 | 0.96 | 9.6 | +0.02 (+2.13%) | 429,200 |
29 Dec 2022 | USD | 0.89 | 0.97 | 0.89 | 0.94 | 9.4 | +0.06 (+6.82%) | 860,200 |
28 Dec 2022 | USD | 0.91 | 0.92 | 0.86 | 0.88 | 8.8 | -0.01 (-1.12%) | 734,800 |
27 Dec 2022 | USD | 0.94 | 0.95 | 0.87 | 0.89 | 8.9 | -0.08 (-8.25%) | 676,600 |
23 Dec 2022 | USD | 1 | 1.01 | 0.97 | 0.97 | 9.7 | -0.05 (-4.90%) | 973,200 |
22 Dec 2022 | USD | 1.04 | 1.07 | 0.94 | 1.02 | 10.2 | -0.1 (-8.93%) | 706,100 |
21 Dec 2022 | USD | 1.15 | 1.23 | 1.06 | 1.12 | 11.2 | -0.2 (-15.15%) | 1,395,300 |
20 Dec 2022 | USD | 1.35 | 1.37 | 1.32 | 1.32 | 13.2 | -0.02 (-1.49%) | 320,600 |