Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 1.63 | 1.64 | 1.55 | 1.61 | 1.61 | +0.01 (+0.63%) | 372,900 |
31 Jan 2023 | USD | 1.58 | 1.61 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 410,400 |
30 Jan 2023 | USD | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 329,000 |
27 Jan 2023 | USD | 1.55 | 1.64 | 1.54 | 1.62 | 1.62 | +0.07 (+4.52%) | 478,400 |
26 Jan 2023 | USD | 1.55 | 1.56 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 151,000 |
25 Jan 2023 | USD | 1.54 | 1.59 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 235,300 |
24 Jan 2023 | USD | 1.56 | 1.58 | 1.52 | 1.58 | 1.58 | +0.03 (+1.94%) | 358,100 |
23 Jan 2023 | USD | 1.55 | 1.56 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 294,700 |
20 Jan 2023 | USD | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 305,400 |
19 Jan 2023 | USD | 1.55 | 1.57 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 369,000 |
18 Jan 2023 | USD | 1.61 | 1.65 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 458,000 |
17 Jan 2023 | USD | 1.63 | 1.63 | 1.51 | 1.55 | 1.55 | -0.04 (-2.52%) | 545,800 |
13 Jan 2023 | USD | 1.58 | 1.64 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 449,200 |
12 Jan 2023 | USD | 1.47 | 1.62 | 1.45 | 1.58 | 1.58 | +0.11 (+7.48%) | 802,000 |
11 Jan 2023 | USD | 1.46 | 1.48 | 1.41 | 1.47 | 1.47 | 0.0 (0.0%) | 271,700 |
10 Jan 2023 | USD | 1.44 | 1.49 | 1.42 | 1.47 | 1.47 | +0.06 (+4.26%) | 494,900 |
9 Jan 2023 | USD | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 260,600 |
6 Jan 2023 | USD | 1.47 | 1.47 | 1.38 | 1.41 | 1.41 | -0.05 (-3.42%) | 527,500 |
5 Jan 2023 | USD | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 396,100 |
4 Jan 2023 | USD | 1.47 | 1.51 | 1.39 | 1.46 | 1.46 | +0.05 (+3.55%) | 969,400 |
3 Jan 2023 | USD | 1.3 | 1.43 | 1.3 | 1.41 | 1.41 | +0.12 (+9.30%) | 1,232,900 |
30 Dec 2022 | USD | 1.29 | 1.3 | 1.23 | 1.29 | 1.29 | +0.03 (+2.38%) | 668,000 |
29 Dec 2022 | USD | 1.14 | 1.28 | 1.14 | 1.26 | 1.26 | +0.11 (+9.57%) | 630,800 |
28 Dec 2022 | USD | 1.14 | 1.2 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 482,500 |
27 Dec 2022 | USD | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 717,400 |
23 Dec 2022 | USD | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | +0.04 (+3.42%) | 258,700 |
22 Dec 2022 | USD | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 404,600 |
21 Dec 2022 | USD | 1.17 | 1.22 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 327,000 |
20 Dec 2022 | USD | 1.17 | 1.21 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 462,200 |
19 Dec 2022 | USD | 1.24 | 1.24 | 1.1 | 1.17 | 1.17 | -0.05 (-4.10%) | 1,163,400 |