Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.75 | 1.95 | 1.74 | 1.78 | 17.8 | +0.03 (+1.71%) | 344,900 |
1 Feb 2023 | USD | 1.75 | 1.78 | 1.74 | 1.75 | 17.5 | -0.01 (-0.57%) | 44,390 |
31 Jan 2023 | USD | 1.76 | 1.8 | 1.76 | 1.76 | 17.6 | -0.07 (-3.83%) | 108,124 |
30 Jan 2023 | USD | 1.87 | 1.95 | 1.82 | 1.83 | 18.3 | -0.07 (-3.68%) | 82,950 |
27 Jan 2023 | USD | 1.77 | 1.92 | 1.77 | 1.9 | 19 | +0.1 (+5.56%) | 84,596 |
26 Jan 2023 | USD | 1.83 | 1.83 | 1.78 | 1.8 | 18 | -0.01 (-0.55%) | 71,753 |
25 Jan 2023 | USD | 1.77 | 1.8182 | 1.73 | 1.81 | 18.1 | +0.05 (+2.84%) | 48,395 |
24 Jan 2023 | USD | 1.78 | 1.82 | 1.74 | 1.76 | 17.6 | -0.01 (-0.56%) | 71,534 |
23 Jan 2023 | USD | 1.71 | 1.83 | 1.71 | 1.77 | 17.7 | +0.03 (+1.72%) | 88,289 |
20 Jan 2023 | USD | 1.7 | 1.75 | 1.68 | 1.74 | 17.4 | +0.05 (+2.96%) | 61,162 |
19 Jan 2023 | USD | 1.62 | 1.7 | 1.6 | 1.69 | 16.9 | +0.03 (+1.81%) | 67,016 |
18 Jan 2023 | USD | 1.64 | 1.69 | 1.64 | 1.66 | 16.6 | 0.0 (0.0%) | 52,120 |
17 Jan 2023 | USD | 1.57 | 1.68 | 1.561 | 1.66 | 16.6 | +0.09 (+5.73%) | 106,261 |
13 Jan 2023 | USD | 1.53 | 1.58 | 1.53 | 1.57 | 15.7 | +0.02 (+1.29%) | 99,501 |
12 Jan 2023 | USD | 1.46 | 1.56 | 1.46 | 1.55 | 15.5 | +0.08 (+5.44%) | 73,457 |
11 Jan 2023 | USD | 1.44 | 1.49 | 1.41 | 1.47 | 14.7 | +0.04 (+2.80%) | 67,222 |
10 Jan 2023 | USD | 1.41 | 1.46 | 1.41 | 1.43 | 14.3 | 0.0 (0.0%) | 86,713 |
9 Jan 2023 | USD | 1.41 | 1.45 | 1.41 | 1.43 | 14.3 | 0.0 (0.0%) | 65,799 |
6 Jan 2023 | USD | 1.39 | 1.4532 | 1.38 | 1.43 | 14.3 | +0.04 (+2.88%) | 75,355 |
5 Jan 2023 | USD | 1.3 | 1.4 | 1.3 | 1.39 | 13.9 | +0.07 (+5.30%) | 125,170 |
4 Jan 2023 | USD | 1.3 | 1.35 | 1.3 | 1.32 | 13.2 | +0.01 (+0.76%) | 21,928 |
3 Jan 2023 | USD | 1.26 | 1.33 | 1.25 | 1.31 | 13.1 | +0.04 (+3.15%) | 116,363 |
30 Dec 2022 | USD | 1.25 | 1.2999 | 1.25 | 1.27 | 12.7 | -0.01 (-0.78%) | 86,859 |
29 Dec 2022 | USD | 1.29 | 1.3 | 1.27 | 1.28 | 12.8 | +0.03 (+2.40%) | 99,884 |
28 Dec 2022 | USD | 1.26 | 1.3 | 1.25 | 1.25 | 12.5 | -0.02 (-1.57%) | 66,412 |
27 Dec 2022 | USD | 1.28 | 1.28 | 1.25 | 1.27 | 12.7 | -0.02 (-1.55%) | 124,120 |
23 Dec 2022 | USD | 1.32 | 1.32 | 1.26 | 1.29 | 12.9 | -0.01 (-0.77%) | 90,094 |
22 Dec 2022 | USD | 1.3 | 1.33 | 1.28 | 1.3 | 13 | -0.01 (-0.76%) | 132,287 |
21 Dec 2022 | USD | 1.3 | 1.33 | 1.3 | 1.31 | 13.1 | +0.01 (+0.77%) | 88,693 |
20 Dec 2022 | USD | 1.31 | 1.34 | 1.3 | 1.3 | 13 | -0.02 (-1.52%) | 52,085 |