Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.41 | 1.45 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 3,892,600 |
1 Feb 2023 | USD | 1.42 | 1.44 | 1.35 | 1.41 | 1.41 | 0.0 (0.0%) | 4,551,600 |
31 Jan 2023 | USD | 1.33 | 1.41 | 1.32 | 1.41 | 1.41 | +0.09 (+6.82%) | 4,318,800 |
30 Jan 2023 | USD | 1.34 | 1.38 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 3,239,100 |
27 Jan 2023 | USD | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -0.04 (-2.90%) | 2,683,700 |
26 Jan 2023 | USD | 1.32 | 1.38 | 1.29 | 1.38 | 1.38 | +0.06 (+4.55%) | 5,123,000 |
25 Jan 2023 | USD | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 2,772,700 |
24 Jan 2023 | USD | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 2,224,200 |
23 Jan 2023 | USD | 1.3 | 1.33 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 3,223,100 |
20 Jan 2023 | USD | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 3,992,400 |
19 Jan 2023 | USD | 1.33 | 1.35 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 2,900,000 |
18 Jan 2023 | USD | 1.39 | 1.41 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 4,502,400 |
17 Jan 2023 | USD | 1.43 | 1.51 | 1.35 | 1.35 | 1.35 | -0.13 (-8.78%) | 5,745,700 |
13 Jan 2023 | USD | 1.4 | 1.48 | 1.4 | 1.48 | 1.48 | +0.03 (+2.07%) | 4,544,800 |
12 Jan 2023 | USD | 1.31 | 1.46 | 1.29 | 1.45 | 1.45 | +0.14 (+10.69%) | 6,178,900 |
11 Jan 2023 | USD | 1.36 | 1.36 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 2,924,200 |
10 Jan 2023 | USD | 1.27 | 1.36 | 1.26 | 1.36 | 1.36 | +0.1 (+7.94%) | 3,262,900 |
9 Jan 2023 | USD | 1.39 | 1.41 | 1.25 | 1.26 | 1.26 | -0.13 (-9.35%) | 5,736,900 |
6 Jan 2023 | USD | 1.31 | 1.4 | 1.3 | 1.39 | 1.39 | +0.08 (+6.11%) | 4,361,200 |
5 Jan 2023 | USD | 1.3 | 1.33 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 2,522,100 |
4 Jan 2023 | USD | 1.32 | 1.34 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 2,759,500 |
3 Jan 2023 | USD | 1.35 | 1.37 | 1.25 | 1.3 | 1.3 | -0.03 (-2.26%) | 4,181,600 |
30 Dec 2022 | USD | 1.26 | 1.35 | 1.26 | 1.33 | 1.33 | +0.04 (+3.10%) | 3,887,300 |
29 Dec 2022 | USD | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | +0.04 (+3.20%) | 3,990,700 |
28 Dec 2022 | USD | 1.26 | 1.31 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 3,104,800 |
27 Dec 2022 | USD | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 2,836,000 |
23 Dec 2022 | USD | 1.27 | 1.32 | 1.22 | 1.29 | 1.29 | +0.02 (+1.57%) | 2,340,200 |
22 Dec 2022 | USD | 1.33 | 1.36 | 1.26 | 1.27 | 1.27 | -0.07 (-5.22%) | 3,093,400 |
21 Dec 2022 | USD | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 2,302,300 |
20 Dec 2022 | USD | 1.3 | 1.36 | 1.28 | 1.33 | 1.33 | +0.03 (+2.31%) | 2,891,900 |