Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.63 | 1.75 | 1.63 | 1.73 | 17.3 | +0.08 (+4.85%) | 157,000 |
1 Feb 2023 | USD | 1.61 | 1.679 | 1.6 | 1.65 | 16.5 | +0.04 (+2.48%) | 180,500 |
31 Jan 2023 | USD | 1.58 | 1.65 | 1.571 | 1.61 | 16.1 | +0.01 (+0.63%) | 175,400 |
30 Jan 2023 | USD | 1.59 | 1.63 | 1.56 | 1.6 | 16 | -0.01 (-0.62%) | 99,500 |
27 Jan 2023 | USD | 1.58 | 1.63 | 1.543 | 1.61 | 16.1 | +0.03 (+1.90%) | 162,100 |
26 Jan 2023 | USD | 1.59 | 1.6 | 1.51 | 1.58 | 15.8 | 0.0 (0.0%) | 55,400 |
25 Jan 2023 | USD | 1.58 | 1.6 | 1.51 | 1.58 | 15.8 | -0.02 (-1.25%) | 133,200 |
24 Jan 2023 | USD | 1.62 | 1.64 | 1.56 | 1.6 | 16 | -0.03 (-1.84%) | 168,600 |
23 Jan 2023 | USD | 1.6 | 1.65 | 1.56 | 1.63 | 16.3 | -0.03 (-1.81%) | 298,300 |
20 Jan 2023 | USD | 1.7 | 1.71 | 1.61 | 1.66 | 16.6 | -0.04 (-2.35%) | 548,000 |
19 Jan 2023 | USD | 1.88 | 1.92 | 1.56 | 1.7 | 17 | +0.1 (+6.25%) | 5,186,900 |
18 Jan 2023 | USD | 1.61 | 1.64 | 1.55 | 1.6 | 16 | +0.025 (+1.59%) | 109,300 |
17 Jan 2023 | USD | 1.64 | 1.64 | 1.52 | 1.575 | 15.75 | +0.025 (+1.61%) | 100,200 |
13 Jan 2023 | USD | 1.61 | 1.61 | 1.52 | 1.55 | 15.5 | -0.03 (-1.90%) | 74,700 |
12 Jan 2023 | USD | 1.6 | 1.635 | 1.52 | 1.58 | 15.8 | -0.04 (-2.47%) | 107,700 |
11 Jan 2023 | USD | 1.62 | 1.65 | 1.59 | 1.62 | 16.2 | +0.03 (+1.89%) | 100,300 |
10 Jan 2023 | USD | 1.61 | 1.65 | 1.55 | 1.59 | 15.9 | -0.04 (-2.45%) | 112,900 |
9 Jan 2023 | USD | 1.57 | 1.67 | 1.57 | 1.63 | 16.3 | +0.02 (+1.24%) | 130,200 |
6 Jan 2023 | USD | 1.67 | 1.69 | 1.41 | 1.61 | 16.1 | -0.09 (-5.29%) | 379,700 |
5 Jan 2023 | USD | 1.84 | 1.84 | 1.65 | 1.7 | 17 | -0.05 (-2.86%) | 173,300 |
4 Jan 2023 | USD | 1.65 | 1.84 | 1.62 | 1.75 | 17.5 | +0.01 (+0.57%) | 659,600 |
3 Jan 2023 | USD | 2.09 | 2.14 | 1.71 | 1.74 | 17.4 | -0.035 (-1.97%) | 6,805,700 |
30 Dec 2022 | USD | 2.13 | 2.15 | 1.71 | 1.775 | 17.75 | +0.008 (+0.45%) | 2,127,200 |
29 Dec 2022 | USD | 1.74 | 1.85 | 1.72 | 1.767 | 17.67 | +0.037 (+2.14%) | 627,600 |
28 Dec 2022 | USD | 1.74 | 1.86 | 1.69 | 1.73 | 17.3 | -0.06 (-3.35%) | 42,400 |
27 Dec 2022 | USD | 1.73 | 1.86 | 1.72 | 1.79 | 17.9 | +0.06 (+3.47%) | 27,800 |
23 Dec 2022 | USD | 1.85 | 1.85 | 1.712 | 1.73 | 17.3 | -0.07 (-3.89%) | 36,300 |
22 Dec 2022 | USD | 1.86 | 1.86 | 1.781 | 1.8 | 18 | -0.01 (-0.55%) | 37,600 |
21 Dec 2022 | USD | 1.89 | 1.89 | 1.81 | 1.81 | 18.1 | -0.035 (-1.90%) | 4,100 |
20 Dec 2022 | USD | 1.79 | 1.89 | 1.73 | 1.845 | 18.45 | 0.0 (0.0%) | 25,900 |