Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.4 | 1.4 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 35,000 |
1 Feb 2023 | USD | 1.29 | 1.33 | 1.25 | 1.29 | 1.29 | +0.05 (+4.03%) | 75,300 |
31 Jan 2023 | USD | 1.2 | 1.27 | 1.16 | 1.24 | 1.24 | +0.05 (+4.20%) | 72,400 |
30 Jan 2023 | USD | 1.2 | 1.2 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 23,000 |
27 Jan 2023 | USD | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 16,800 |
26 Jan 2023 | USD | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 20,500 |
25 Jan 2023 | USD | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 13,600 |
24 Jan 2023 | USD | 1.1 | 1.18 | 1.1 | 1.13 | 1.13 | -0.05 (-4.24%) | 39,500 |
23 Jan 2023 | USD | 1.2 | 1.2 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 15,500 |
20 Jan 2023 | USD | 1.14 | 1.2 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 17,600 |
19 Jan 2023 | USD | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 10,600 |
18 Jan 2023 | USD | 1.23 | 1.24 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 14,600 |
17 Jan 2023 | USD | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 19,400 |
13 Jan 2023 | USD | 1.18 | 1.22 | 1.14 | 1.21 | 1.21 | +0.01 (+0.83%) | 23,000 |
12 Jan 2023 | USD | 1.17 | 1.23 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 15,700 |
11 Jan 2023 | USD | 1.17 | 1.23 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 41,200 |
10 Jan 2023 | USD | 1.15 | 1.2 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 55,100 |
9 Jan 2023 | USD | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 26,900 |
6 Jan 2023 | USD | 1.09 | 1.15 | 1.08 | 1.15 | 1.15 | +0.06 (+5.50%) | 73,500 |
5 Jan 2023 | USD | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 25,300 |
4 Jan 2023 | USD | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 32,200 |
3 Jan 2023 | USD | 1.09 | 1.1 | 1.03 | 1.06 | 1.06 | -0.03 (-2.75%) | 35,500 |
30 Dec 2022 | USD | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 67,300 |
29 Dec 2022 | USD | 1.14 | 1.14 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 20,500 |
28 Dec 2022 | USD | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 17,900 |
27 Dec 2022 | USD | 1.1 | 1.17 | 1.06 | 1.15 | 1.15 | +0.03 (+2.68%) | 61,800 |
23 Dec 2022 | USD | 1.11 | 1.15 | 1.07 | 1.12 | 1.12 | +0.05 (+4.67%) | 14,200 |
22 Dec 2022 | USD | 1.08 | 1.12 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 34,600 |
21 Dec 2022 | USD | 1.09 | 1.13 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 41,100 |
20 Dec 2022 | USD | 1.1 | 1.1 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 30,400 |