Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.18 | 1.2 | 1.08 | 1.1 | 1.1 | -0.07 (-5.98%) | 680,800 |
1 Feb 2023 | USD | 1.2 | 1.2 | 1.13 | 1.17 | 1.17 | -0.03 (-2.50%) | 499,300 |
31 Jan 2023 | USD | 1.21 | 1.21 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 293,700 |
30 Jan 2023 | USD | 1.11 | 1.22 | 1.11 | 1.19 | 1.19 | -0.01 (-0.83%) | 390,700 |
27 Jan 2023 | USD | 1.22 | 1.23 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 649,400 |
26 Jan 2023 | USD | 1.15 | 1.24 | 1.15 | 1.2 | 1.2 | +0.06 (+5.26%) | 845,578 |
25 Jan 2023 | USD | 1.13 | 1.15 | 1.09 | 1.14 | 1.14 | 0.0 (0.0%) | 444,500 |
24 Jan 2023 | USD | 1.15 | 1.15 | 1.09 | 1.14 | 1.14 | +0.01 (+0.88%) | 657,600 |
23 Jan 2023 | USD | 1.15 | 1.17 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 554,500 |
20 Jan 2023 | USD | 1.18 | 1.21 | 1.11 | 1.15 | 1.15 | -0.03 (-2.54%) | 898,500 |
19 Jan 2023 | USD | 1.13 | 1.25 | 1.115 | 1.18 | 1.18 | +0.03 (+2.61%) | 2,260,400 |
18 Jan 2023 | USD | 1.16 | 1.3 | 1.11 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,446,200 |
17 Jan 2023 | USD | 0.96 | 1.17 | 0.956 | 1.17 | 1.17 | +0.21 (+21.88%) | 2,120,200 |
13 Jan 2023 | USD | 1 | 1 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 452,900 |
12 Jan 2023 | USD | 1.01 | 1.05 | 0.88 | 0.96 | 0.96 | -0.03 (-3.03%) | 1,184,100 |
11 Jan 2023 | USD | 0.95 | 1 | 0.887 | 0.99 | 0.99 | +0.09 (+10%) | 936,500 |
10 Jan 2023 | USD | 0.928 | 0.94 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 612,500 |
9 Jan 2023 | USD | 0.8 | 0.9 | 0.76 | 0.9 | 0.9 | +0.118 (+15.09%) | 1,031,100 |
6 Jan 2023 | USD | 0.75 | 0.79 | 0.739 | 0.782 | 0.782 | +0.044 (+5.96%) | 602,200 |
5 Jan 2023 | USD | 0.745 | 0.78 | 0.706 | 0.738 | 0.738 | +0.016 (+2.22%) | 1,049,700 |
4 Jan 2023 | USD | 0.713 | 0.75 | 0.691 | 0.722 | 0.722 | +0.012 (+1.69%) | 699,600 |
3 Jan 2023 | USD | 0.686 | 0.73 | 0.686 | 0.71 | 0.71 | +0.05 (+7.58%) | 1,125,700 |
30 Dec 2022 | USD | 0.627 | 0.73 | 0.612 | 0.66 | 0.66 | +0.05 (+8.20%) | 2,794,500 |
29 Dec 2022 | USD | 0.685 | 0.692 | 0.61 | 0.61 | 0.61 | -0.067 (-9.90%) | 2,208,200 |
28 Dec 2022 | USD | 0.68 | 0.705 | 0.65 | 0.677 | 0.677 | +0.012 (+1.80%) | 1,336,800 |
27 Dec 2022 | USD | 0.696 | 0.72 | 0.665 | 0.665 | 0.665 | -0.03 (-4.32%) | 499,500 |
23 Dec 2022 | USD | 0.699 | 0.699 | 0.68 | 0.695 | 0.695 | +0.001 (+0.14%) | 243,700 |
22 Dec 2022 | USD | 0.71 | 0.72 | 0.684 | 0.694 | 0.694 | -0.006 (-0.86%) | 386,700 |
21 Dec 2022 | USD | 0.695 | 0.71 | 0.687 | 0.7 | 0.7 | +0.008 (+1.16%) | 785,300 |
20 Dec 2022 | USD | 0.687 | 0.709 | 0.671 | 0.692 | 0.692 | +0.002 (+0.29%) | 344,300 |