Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.84 | 1.89 | 1.835 | 1.882 | 1.882 | +0.065 (+3.58%) | 17,800 |
1 Feb 2023 | USD | 1.83 | 1.85 | 1.815 | 1.817 | 1.817 | -0.003 (-0.16%) | 16,100 |
31 Jan 2023 | USD | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -0.035 (-1.89%) | 7,300 |
30 Jan 2023 | USD | 1.9 | 1.9 | 1.84 | 1.855 | 1.855 | -0.03 (-1.59%) | 15,600 |
27 Jan 2023 | USD | 1.88 | 1.885 | 1.84 | 1.885 | 1.885 | +0.055 (+3.01%) | 24,100 |
26 Jan 2023 | USD | 1.83 | 1.853 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 7,600 |
25 Jan 2023 | USD | 1.806 | 1.82 | 1.77 | 1.82 | 1.82 | 0.0 (0.0%) | 19,100 |
24 Jan 2023 | USD | 1.8 | 1.82 | 1.772 | 1.82 | 1.82 | +0.02 (+1.11%) | 36,600 |
23 Jan 2023 | USD | 1.77 | 1.865 | 1.77 | 1.8 | 1.8 | +0.04 (+2.27%) | 36,600 |
20 Jan 2023 | USD | 1.747 | 1.792 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 27,200 |
19 Jan 2023 | USD | 1.75 | 1.752 | 1.71 | 1.74 | 1.74 | +0.042 (+2.47%) | 23,100 |
18 Jan 2023 | USD | 1.741 | 1.801 | 1.67 | 1.698 | 1.698 | -0.016 (-0.93%) | 31,900 |
17 Jan 2023 | USD | 1.67 | 1.77 | 1.64 | 1.714 | 1.714 | -0.036 (-2.06%) | 78,000 |
13 Jan 2023 | USD | 1.93 | 1.93 | 1.68 | 1.75 | 1.75 | -0.098 (-5.30%) | 96,300 |
12 Jan 2023 | USD | 1.95 | 1.95 | 1.847 | 1.848 | 1.848 | -0.102 (-5.23%) | 20,800 |
11 Jan 2023 | USD | 1.94 | 1.95 | 1.85 | 1.95 | 1.95 | +0.03 (+1.56%) | 19,400 |
10 Jan 2023 | USD | 1.947 | 1.965 | 1.88 | 1.92 | 1.92 | -0.057 (-2.88%) | 20,300 |
9 Jan 2023 | USD | 1.92 | 2 | 1.88 | 1.977 | 1.977 | +0.073 (+3.83%) | 19,600 |
6 Jan 2023 | USD | 1.817 | 1.904 | 1.817 | 1.904 | 1.904 | +0.068 (+3.70%) | 8,300 |
5 Jan 2023 | USD | 1.86 | 1.86 | 1.81 | 1.836 | 1.836 | -0.064 (-3.37%) | 17,500 |
4 Jan 2023 | USD | 1.95 | 1.95 | 1.9 | 1.9 | 1.9 | +0.035 (+1.88%) | 21,400 |
3 Jan 2023 | USD | 1.88 | 1.94 | 1.83 | 1.865 | 1.865 | +0.105 (+5.97%) | 24,600 |
30 Dec 2022 | USD | 1.71 | 1.82 | 1.71 | 1.76 | 1.76 | -0.03 (-1.68%) | 43,400 |
29 Dec 2022 | USD | 1.69 | 1.85 | 1.67 | 1.79 | 1.79 | +0.04 (+2.29%) | 26,100 |
28 Dec 2022 | USD | 1.76 | 1.845 | 1.744 | 1.75 | 1.75 | -0.09 (-4.89%) | 48,300 |
27 Dec 2022 | USD | 1.68 | 1.9 | 1.674 | 1.84 | 1.84 | -0.04 (-2.13%) | 39,100 |
23 Dec 2022 | USD | 1.863 | 1.898 | 1.8 | 1.88 | 1.88 | +0.066 (+3.64%) | 38,400 |
22 Dec 2022 | USD | 1.89 | 1.89 | 1.771 | 1.814 | 1.814 | -0.083 (-4.38%) | 41,900 |
21 Dec 2022 | USD | 1.92 | 1.92 | 1.81 | 1.897 | 1.897 | +0.027 (+1.44%) | 50,900 |
20 Dec 2022 | USD | 1.7 | 1.87 | 1.7 | 1.87 | 1.87 | +0.192 (+11.44%) | 36,300 |