Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.19 | 1.3 | 1.19 | 1.25 | 12.5 | +0.07 (+5.93%) | 884,700 |
1 Feb 2023 | USD | 1.14 | 1.2 | 1.14 | 1.18 | 11.8 | +0.02 (+1.72%) | 560,500 |
31 Jan 2023 | USD | 1.12 | 1.16 | 1.12 | 1.16 | 11.6 | +0.04 (+3.57%) | 397,100 |
30 Jan 2023 | USD | 1.17 | 1.18 | 1.11 | 1.12 | 11.2 | -0.05 (-4.27%) | 695,600 |
27 Jan 2023 | USD | 1.12 | 1.18 | 1.09 | 1.17 | 11.7 | +0.06 (+5.41%) | 817,500 |
26 Jan 2023 | USD | 1.08 | 1.15 | 1.08 | 1.11 | 11.1 | +0.05 (+4.72%) | 548,000 |
25 Jan 2023 | USD | 1.04 | 1.07 | 0.99 | 1.06 | 10.6 | +0.02 (+1.92%) | 494,200 |
24 Jan 2023 | USD | 1.01 | 1.08 | 1.01 | 1.04 | 10.4 | +0.01 (+0.97%) | 463,300 |
23 Jan 2023 | USD | 0.97 | 1.05 | 0.95 | 1.03 | 10.3 | +0.06 (+6.19%) | 815,600 |
20 Jan 2023 | USD | 0.98 | 1.05 | 0.92 | 0.97 | 9.7 | +0.01 (+1.04%) | 1,678,800 |
19 Jan 2023 | USD | 1.11 | 1.11 | 0.96 | 0.96 | 9.6 | -0.15 (-13.51%) | 1,010,200 |
18 Jan 2023 | USD | 1.14 | 1.17 | 1.1 | 1.11 | 11.1 | +0.01 (+0.91%) | 706,800 |
17 Jan 2023 | USD | 1.15 | 1.15 | 1.09 | 1.1 | 11 | -0.04 (-3.51%) | 610,900 |
13 Jan 2023 | USD | 1.16 | 1.2 | 1.08 | 1.14 | 11.4 | -0.05 (-4.20%) | 1,050,300 |
12 Jan 2023 | USD | 1.1 | 1.2 | 1.07 | 1.19 | 11.9 | +0.15 (+14.42%) | 984,300 |
11 Jan 2023 | USD | 1.02 | 1.14 | 1.02 | 1.04 | 10.4 | +0.03 (+2.97%) | 1,008,900 |
10 Jan 2023 | USD | 1 | 1.14 | 0.96 | 1.01 | 10.1 | 0.0 (0.0%) | 906,400 |
9 Jan 2023 | USD | 0.95 | 1.1 | 0.94 | 1.01 | 10.1 | +0.12 (+13.48%) | 1,315,500 |
6 Jan 2023 | USD | 0.87 | 0.92 | 0.82 | 0.89 | 8.9 | +0.03 (+3.49%) | 541,800 |
5 Jan 2023 | USD | 0.89 | 0.9 | 0.84 | 0.86 | 8.6 | -0.01 (-1.15%) | 471,300 |
4 Jan 2023 | USD | 0.89 | 0.92 | 0.86 | 0.87 | 8.7 | -0.01 (-1.14%) | 794,500 |
3 Jan 2023 | USD | 0.85 | 0.91 | 0.85 | 0.88 | 8.8 | +0.04 (+4.76%) | 674,100 |
30 Dec 2022 | USD | 0.82 | 0.85 | 0.78 | 0.84 | 8.4 | +0.02 (+2.44%) | 843,800 |
29 Dec 2022 | USD | 0.77 | 0.82 | 0.75 | 0.82 | 8.2 | +0.05 (+6.49%) | 1,468,000 |
28 Dec 2022 | USD | 0.76 | 0.79 | 0.75 | 0.77 | 7.7 | +0.01 (+1.32%) | 746,700 |
27 Dec 2022 | USD | 0.8 | 0.82 | 0.75 | 0.76 | 7.6 | -0.07 (-8.43%) | 977,400 |
23 Dec 2022 | USD | 0.83 | 0.83 | 0.79 | 0.83 | 8.3 | -0.02 (-2.35%) | 444,300 |
22 Dec 2022 | USD | 0.88 | 0.88 | 0.8 | 0.85 | 8.5 | -0.01 (-1.16%) | 682,600 |
21 Dec 2022 | USD | 0.78 | 0.87 | 0.77 | 0.86 | 8.6 | +0.09 (+11.69%) | 1,180,700 |
20 Dec 2022 | USD | 0.85 | 0.85 | 0.77 | 0.77 | 7.7 | -0.08 (-9.41%) | 1,038,900 |