Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 1.95 | 1.98 | 1.89 | 1.98 | 1.98 | +0.03 (+1.54%) | 49,800 |
31 Jan 2023 | USD | 2 | 2.02 | 1.87 | 1.95 | 1.95 | -0.04 (-2.01%) | 131,700 |
30 Jan 2023 | USD | 2.02 | 2.02 | 1.96 | 1.99 | 1.99 | -0.01 (-0.50%) | 23,600 |
27 Jan 2023 | USD | 1.95 | 2.02 | 1.95 | 2 | 2 | +0.07 (+3.63%) | 54,300 |
26 Jan 2023 | USD | 2.02 | 2.08 | 1.91 | 1.93 | 1.93 | -0.1 (-4.93%) | 86,300 |
25 Jan 2023 | USD | 2.03 | 2.06 | 1.98 | 2.03 | 2.03 | -0.03 (-1.46%) | 75,300 |
24 Jan 2023 | USD | 2 | 2.09 | 2 | 2.06 | 2.06 | +0.03 (+1.48%) | 113,800 |
23 Jan 2023 | USD | 2.06 | 2.08 | 1.98 | 2.03 | 2.03 | 0.0 (0.0%) | 209,100 |
20 Jan 2023 | USD | 2 | 2.06 | 1.96 | 2.03 | 2.03 | +0.02 (+1.00%) | 69,600 |
19 Jan 2023 | USD | 1.96 | 2.01 | 1.95 | 2.01 | 2.01 | +0.03 (+1.52%) | 18,300 |
18 Jan 2023 | USD | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | -0.04 (-1.98%) | 103,700 |
17 Jan 2023 | USD | 2.01 | 2.05 | 1.98 | 2.02 | 2.02 | +0.01 (+0.50%) | 31,300 |
13 Jan 2023 | USD | 1.95 | 2.01 | 1.92 | 2.01 | 2.01 | +0.02 (+1.01%) | 40,800 |
12 Jan 2023 | USD | 2 | 2 | 1.95 | 1.99 | 1.99 | -0.01 (-0.50%) | 170,500 |
11 Jan 2023 | USD | 1.96 | 2.03 | 1.96 | 2 | 2 | -0.02 (-0.99%) | 97,100 |
10 Jan 2023 | USD | 1.88 | 2.03 | 1.88 | 2.02 | 2.02 | +0.12 (+6.32%) | 62,100 |
9 Jan 2023 | USD | 1.89 | 2.06 | 1.87 | 1.9 | 1.9 | -0.08 (-4.04%) | 157,700 |
6 Jan 2023 | USD | 1.9 | 1.98 | 1.88 | 1.98 | 1.98 | +0.08 (+4.21%) | 44,500 |
5 Jan 2023 | USD | 1.87 | 1.92 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 72,800 |
4 Jan 2023 | USD | 1.8 | 1.93 | 1.79 | 1.89 | 1.89 | +0.06 (+3.28%) | 160,000 |
3 Jan 2023 | USD | 1.85 | 1.85 | 1.78 | 1.83 | 1.83 | +0.08 (+4.57%) | 99,100 |
30 Dec 2022 | USD | 1.71 | 1.77 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 64,700 |
29 Dec 2022 | USD | 1.7 | 1.77 | 1.68 | 1.75 | 1.75 | +0.04 (+2.34%) | 241,000 |
28 Dec 2022 | USD | 1.76 | 1.79 | 1.69 | 1.71 | 1.71 | -0.04 (-2.29%) | 249,700 |
27 Dec 2022 | USD | 1.89 | 1.99 | 1.72 | 1.75 | 1.75 | -0.25 (-12.50%) | 441,000 |
23 Dec 2022 | USD | 2.09 | 2.1 | 1.81 | 2 | 2 | +0.11 (+5.82%) | 2,567,600 |
22 Dec 2022 | USD | 1.82 | 1.9 | 1.75 | 1.89 | 1.89 | +0.07 (+3.85%) | 141,200 |
21 Dec 2022 | USD | 1.8 | 1.87 | 1.8 | 1.82 | 1.82 | +0.03 (+1.68%) | 298,900 |
20 Dec 2022 | USD | 1.91 | 1.95 | 1.78 | 1.79 | 1.79 | -0.15 (-7.73%) | 293,600 |
19 Dec 2022 | USD | 1.9 | 1.98 | 1.9 | 1.94 | 1.94 | +0.06 (+3.19%) | 159,900 |