Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.61 | 1.64 | 1.55 | 1.62 | 1.62 | +0.04 (+2.53%) | 332,900 |
1 Feb 2023 | USD | 1.6 | 1.61 | 1.52 | 1.58 | 1.58 | -0.03 (-1.86%) | 272,100 |
31 Jan 2023 | USD | 1.61 | 1.68 | 1.56 | 1.61 | 1.61 | -0.12 (-6.94%) | 828,100 |
30 Jan 2023 | USD | 1.71 | 1.79 | 1.69 | 1.73 | 1.73 | +0.03 (+1.76%) | 387,800 |
27 Jan 2023 | USD | 1.62 | 1.72 | 1.59 | 1.7 | 1.7 | +0.08 (+4.94%) | 327,700 |
26 Jan 2023 | USD | 1.62 | 1.67 | 1.62 | 1.62 | 1.62 | +0.05 (+3.18%) | 191,600 |
25 Jan 2023 | USD | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 97,400 |
24 Jan 2023 | USD | 1.53 | 1.57 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 132,400 |
23 Jan 2023 | USD | 1.51 | 1.56 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 194,600 |
20 Jan 2023 | USD | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 63,100 |
19 Jan 2023 | USD | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 60,000 |
18 Jan 2023 | USD | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 126,400 |
17 Jan 2023 | USD | 1.5 | 1.5 | 1.466 | 1.5 | 1.5 | -0.01 (-0.66%) | 87,300 |
13 Jan 2023 | USD | 1.53 | 1.55 | 1.47 | 1.51 | 1.51 | -0.02 (-1.31%) | 154,300 |
12 Jan 2023 | USD | 1.55 | 1.55 | 1.48 | 1.53 | 1.53 | 0.0 (0.0%) | 140,300 |
11 Jan 2023 | USD | 1.5 | 1.53 | 1.48 | 1.53 | 1.53 | +0.01 (+0.66%) | 101,100 |
10 Jan 2023 | USD | 1.46 | 1.53 | 1.45 | 1.52 | 1.52 | +0.03 (+2.01%) | 146,200 |
9 Jan 2023 | USD | 1.51 | 1.51 | 1.42 | 1.49 | 1.49 | 0.0 (0.0%) | 182,000 |
6 Jan 2023 | USD | 1.49 | 1.5 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 156,600 |
5 Jan 2023 | USD | 1.51 | 1.56 | 1.465 | 1.47 | 1.47 | -0.08 (-5.16%) | 101,100 |
4 Jan 2023 | USD | 1.52 | 1.58 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 97,600 |
3 Jan 2023 | USD | 1.53 | 1.582 | 1.46 | 1.52 | 1.52 | -0.02 (-1.30%) | 321,700 |
30 Dec 2022 | USD | 1.46 | 1.54 | 1.435 | 1.54 | 1.54 | +0.05 (+3.36%) | 197,200 |
29 Dec 2022 | USD | 1.39 | 1.49 | 1.38 | 1.49 | 1.49 | +0.1 (+7.19%) | 106,400 |
28 Dec 2022 | USD | 1.44 | 1.5 | 1.39 | 1.39 | 1.39 | -0.08 (-5.44%) | 328,400 |
27 Dec 2022 | USD | 1.42 | 1.49 | 1.4 | 1.47 | 1.47 | +0.04 (+2.80%) | 195,400 |
23 Dec 2022 | USD | 1.46 | 1.51 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 151,100 |
22 Dec 2022 | USD | 1.46 | 1.5 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 125,800 |
21 Dec 2022 | USD | 1.48 | 1.5 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 126,600 |
20 Dec 2022 | USD | 1.46 | 1.505 | 1.4 | 1.46 | 1.46 | 0.0 (0.0%) | 181,200 |