Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.1 | 1.1 | 1.02 | 1.058 | 7.406 | -0.032 (-2.94%) | 68,700 |
1 Feb 2023 | USD | 1.08 | 1.108 | 1.06 | 1.09 | 7.63 | +0.01 (+0.93%) | 36,600 |
31 Jan 2023 | USD | 1.14 | 1.17 | 1.04 | 1.08 | 7.56 | +0.02 (+1.89%) | 133,700 |
30 Jan 2023 | USD | 1.09 | 1.091 | 1.02 | 1.06 | 7.42 | -0.04 (-3.64%) | 90,100 |
27 Jan 2023 | USD | 1.09 | 1.121 | 1.06 | 1.1 | 7.7 | -0.02 (-1.79%) | 126,400 |
26 Jan 2023 | USD | 1.09 | 1.15 | 1.08 | 1.12 | 7.84 | +0.032 (+2.94%) | 96,000 |
25 Jan 2023 | USD | 1.16 | 1.17 | 1.05 | 1.088 | 7.616 | -0.072 (-6.21%) | 240,200 |
24 Jan 2023 | USD | 1.6 | 1.68 | 1.08 | 1.16 | 8.12 | -0.48 (-29.27%) | 1,091,900 |
23 Jan 2023 | USD | 1.82 | 1.82 | 1.33 | 1.64 | 11.48 | +0.14 (+9.33%) | 2,762,900 |
20 Jan 2023 | USD | 1.31 | 1.6 | 1.27 | 1.5 | 10.5 | +0.18 (+13.64%) | 314,900 |
19 Jan 2023 | USD | 1.25 | 1.35 | 1.232 | 1.32 | 9.24 | +0.02 (+1.54%) | 18,700 |
18 Jan 2023 | USD | 1.32 | 1.4 | 1.25 | 1.3 | 9.1 | -0.07 (-5.11%) | 26,400 |
17 Jan 2023 | USD | 1.38 | 1.442 | 1.34 | 1.37 | 9.59 | +0.02 (+1.48%) | 32,500 |
13 Jan 2023 | USD | 1.255 | 1.4 | 1.24 | 1.35 | 9.45 | +0.14 (+11.57%) | 182,100 |
12 Jan 2023 | USD | 1.23 | 1.25 | 1.18 | 1.21 | 8.47 | -0.03 (-2.42%) | 17,600 |
11 Jan 2023 | USD | 1.18 | 1.26 | 1.17 | 1.24 | 8.68 | +0.02 (+1.64%) | 8,600 |
10 Jan 2023 | USD | 1.18 | 1.24 | 1.18 | 1.22 | 8.54 | +0.05 (+4.27%) | 12,400 |
9 Jan 2023 | USD | 1.24 | 1.241 | 1.15 | 1.17 | 8.19 | -0.07 (-5.65%) | 37,000 |
6 Jan 2023 | USD | 1.5 | 1.55 | 1.2 | 1.24 | 8.68 | -0.01 (-0.80%) | 114,700 |
5 Jan 2023 | USD | 1.35 | 1.64 | 1.16 | 1.25 | 8.75 | +0.03 (+2.46%) | 503,500 |
4 Jan 2023 | USD | 1.05 | 1.22 | 1.05 | 1.22 | 8.54 | +0.14 (+12.96%) | 33,700 |
3 Jan 2023 | USD | 1.14 | 1.17 | 1.02 | 1.08 | 7.56 | -0.08 (-6.90%) | 34,000 |
30 Dec 2022 | USD | 1.13 | 1.18 | 1.06 | 1.16 | 8.12 | -0.04 (-3.33%) | 45,300 |
29 Dec 2022 | USD | 1.35 | 1.35 | 1.13 | 1.2 | 8.4 | +0.015 (+1.27%) | 18,000 |
28 Dec 2022 | USD | 1.13 | 1.26 | 1.13 | 1.185 | 8.295 | +0.015 (+1.28%) | 6,400 |
27 Dec 2022 | USD | 1.11 | 1.36 | 1.11 | 1.17 | 8.19 | -0.06 (-4.88%) | 38,000 |
23 Dec 2022 | USD | 1.14 | 1.23 | 1.13 | 1.23 | 8.61 | +0.05 (+4.24%) | 7,600 |
22 Dec 2022 | USD | 1.14 | 1.2 | 1.12 | 1.18 | 8.26 | +0.04 (+3.51%) | 12,900 |
21 Dec 2022 | USD | 1.09 | 1.31 | 1.09 | 1.14 | 7.98 | +0.01 (+0.88%) | 18,400 |
20 Dec 2022 | USD | 1.14 | 1.22 | 1.11 | 1.13 | 7.91 | -0.11 (-8.87%) | 28,800 |