Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.948 | 0.948 | 0.9 | 0.933 | 0.933 | +0.016 (+1.74%) | 162,500 |
1 Feb 2023 | USD | 0.85 | 0.94 | 0.85 | 0.917 | 0.917 | +0.062 (+7.25%) | 379,100 |
31 Jan 2023 | USD | 0.87 | 0.92 | 0.85 | 0.855 | 0.855 | -0.022 (-2.51%) | 119,400 |
30 Jan 2023 | USD | 0.81 | 0.91 | 0.8 | 0.877 | 0.877 | +0.065 (+8.00%) | 322,900 |
27 Jan 2023 | USD | 0.86 | 0.86 | 0.8 | 0.812 | 0.812 | +0.006 (+0.74%) | 37,700 |
26 Jan 2023 | USD | 0.8 | 0.83 | 0.795 | 0.806 | 0.806 | +0.016 (+2.03%) | 111,900 |
25 Jan 2023 | USD | 0.854 | 0.854 | 0.78 | 0.79 | 0.79 | -0.015 (-1.86%) | 305,200 |
24 Jan 2023 | USD | 0.846 | 0.846 | 0.77 | 0.805 | 0.805 | -0.005 (-0.62%) | 270,200 |
23 Jan 2023 | USD | 0.817 | 0.868 | 0.785 | 0.81 | 0.81 | -0.017 (-2.06%) | 147,900 |
20 Jan 2023 | USD | 0.855 | 0.855 | 0.8 | 0.827 | 0.827 | +0.004 (+0.49%) | 116,900 |
19 Jan 2023 | USD | 0.843 | 0.852 | 0.803 | 0.823 | 0.823 | -0.027 (-3.18%) | 87,400 |
18 Jan 2023 | USD | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -0.004 (-0.47%) | 124,200 |
17 Jan 2023 | USD | 0.798 | 0.856 | 0.74 | 0.854 | 0.854 | +0.124 (+16.99%) | 209,800 |
13 Jan 2023 | USD | 0.681 | 0.764 | 0.681 | 0.73 | 0.73 | +0.003 (+0.41%) | 63,800 |
12 Jan 2023 | USD | 0.736 | 0.753 | 0.71 | 0.727 | 0.727 | -0.011 (-1.49%) | 143,300 |
11 Jan 2023 | USD | 0.766 | 0.766 | 0.703 | 0.738 | 0.738 | -0.008 (-1.07%) | 137,200 |
10 Jan 2023 | USD | 0.76 | 0.765 | 0.74 | 0.746 | 0.746 | -0.004 (-0.53%) | 23,700 |
9 Jan 2023 | USD | 0.75 | 0.799 | 0.712 | 0.75 | 0.75 | +0.01 (+1.35%) | 266,600 |
6 Jan 2023 | USD | 0.745 | 0.782 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 51,500 |
5 Jan 2023 | USD | 0.756 | 0.782 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 153,500 |
4 Jan 2023 | USD | 0.789 | 0.807 | 0.72 | 0.73 | 0.73 | -0.054 (-6.89%) | 228,200 |
3 Jan 2023 | USD | 0.744 | 0.817 | 0.702 | 0.784 | 0.784 | -0.013 (-1.63%) | 186,200 |
30 Dec 2022 | USD | 0.78 | 0.803 | 0.77 | 0.797 | 0.797 | +0.007 (+0.89%) | 42,300 |
29 Dec 2022 | USD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 69,100 |
28 Dec 2022 | USD | 0.78 | 0.8 | 0.768 | 0.79 | 0.79 | +0.01 (+1.28%) | 45,400 |
27 Dec 2022 | USD | 0.76 | 0.81 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 36,100 |
23 Dec 2022 | USD | 0.8 | 0.822 | 0.79 | 0.8 | 0.8 | +0.015 (+1.91%) | 44,900 |
22 Dec 2022 | USD | 0.78 | 0.81 | 0.78 | 0.785 | 0.785 | -0.022 (-2.73%) | 48,100 |
21 Dec 2022 | USD | 0.78 | 0.828 | 0.78 | 0.807 | 0.807 | -0.003 (-0.37%) | 27,400 |
20 Dec 2022 | USD | 0.818 | 0.83 | 0.757 | 0.81 | 0.81 | +0.01 (+1.25%) | 30,300 |