Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.35 | 1.52 | 1.35 | 1.48 | 8.88 | +0.14 (+10.45%) | 173,800 |
1 Feb 2023 | USD | 1.35 | 1.38 | 1.32 | 1.34 | 8.04 | -0.01 (-0.74%) | 73,800 |
31 Jan 2023 | USD | 1.31 | 1.36 | 1.31 | 1.35 | 8.1 | +0.05 (+3.85%) | 50,800 |
30 Jan 2023 | USD | 1.35 | 1.35 | 1.28 | 1.3 | 7.8 | -0.09 (-6.47%) | 118,300 |
27 Jan 2023 | USD | 1.42 | 1.44 | 1.37 | 1.39 | 8.34 | -0.03 (-2.11%) | 30,100 |
26 Jan 2023 | USD | 1.41 | 1.48 | 1.4 | 1.42 | 8.52 | -0.01 (-0.70%) | 40,900 |
25 Jan 2023 | USD | 1.45 | 1.46 | 1.41 | 1.43 | 8.58 | +0.01 (+0.70%) | 57,600 |
24 Jan 2023 | USD | 1.49 | 1.5 | 1.42 | 1.42 | 8.52 | -0.06 (-4.05%) | 34,500 |
23 Jan 2023 | USD | 1.36 | 1.49 | 1.36 | 1.48 | 8.88 | +0.11 (+8.03%) | 132,400 |
20 Jan 2023 | USD | 1.35 | 1.39 | 1.35 | 1.37 | 8.22 | +0.02 (+1.48%) | 103,000 |
19 Jan 2023 | USD | 1.41 | 1.45 | 1.3 | 1.35 | 8.1 | -0.07 (-4.93%) | 50,800 |
18 Jan 2023 | USD | 1.56 | 1.56 | 1.38 | 1.42 | 8.52 | -0.15 (-9.55%) | 162,100 |
17 Jan 2023 | USD | 1.43 | 1.7 | 1.41 | 1.57 | 9.42 | +0.18 (+12.95%) | 261,100 |
13 Jan 2023 | USD | 1.36 | 1.41 | 1.36 | 1.39 | 8.34 | +0.05 (+3.73%) | 104,000 |
12 Jan 2023 | USD | 1.32 | 1.38 | 1.31 | 1.34 | 8.04 | 0.0 (0.0%) | 121,300 |
11 Jan 2023 | USD | 1.29 | 1.41 | 1.21 | 1.34 | 8.04 | +0.05 (+3.88%) | 184,000 |
10 Jan 2023 | USD | 1.23 | 1.29 | 1.2 | 1.29 | 7.74 | +0.06 (+4.88%) | 164,600 |
9 Jan 2023 | USD | 1.22 | 1.24 | 1.2 | 1.23 | 7.38 | +0.04 (+3.36%) | 89,300 |
6 Jan 2023 | USD | 1.28 | 1.3 | 1.19 | 1.19 | 7.14 | -0.09 (-7.03%) | 108,200 |
5 Jan 2023 | USD | 1.2 | 1.28 | 1.2 | 1.28 | 7.68 | +0.06 (+4.92%) | 56,200 |
4 Jan 2023 | USD | 1.18 | 1.22 | 1.18 | 1.22 | 7.32 | +0.06 (+5.17%) | 63,700 |
3 Jan 2023 | USD | 1.1 | 1.22 | 1.09 | 1.16 | 6.96 | +0.07 (+6.42%) | 265,900 |
30 Dec 2022 | USD | 1.09 | 1.1 | 1.04 | 1.09 | 6.54 | -0.01 (-0.91%) | 125,500 |
29 Dec 2022 | USD | 1.08 | 1.1 | 1.05 | 1.1 | 6.6 | 0.0 (0.0%) | 120,900 |
28 Dec 2022 | USD | 1.06 | 1.1 | 1.06 | 1.1 | 6.6 | +0.03 (+2.80%) | 86,700 |
27 Dec 2022 | USD | 1.1 | 1.1 | 1.03 | 1.07 | 6.42 | -0.01 (-0.93%) | 208,300 |
23 Dec 2022 | USD | 0.98 | 1.08 | 0.97 | 1.08 | 6.48 | +0.1 (+10.20%) | 195,900 |
22 Dec 2022 | USD | 0.97 | 0.99 | 0.96 | 0.98 | 5.88 | 0.0 (0.0%) | 99,300 |
21 Dec 2022 | USD | 0.97 | 1 | 0.97 | 0.98 | 5.88 | +0.01 (+1.03%) | 59,100 |
20 Dec 2022 | USD | 0.99 | 0.99 | 0.96 | 0.97 | 5.82 | -0.04 (-3.96%) | 100,400 |