Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | +0.046 (+3.25%) | 2,700 |
1 Feb 2023 | USD | 1.38 | 1.414 | 1.38 | 1.414 | 1.414 | +0.034 (+2.46%) | 1,600 |
31 Jan 2023 | USD | 1.421 | 1.435 | 1.38 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,700 |
30 Jan 2023 | USD | 1.454 | 1.454 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 3,300 |
27 Jan 2023 | USD | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 2,300 |
26 Jan 2023 | USD | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 3,000 |
25 Jan 2023 | USD | 1.42 | 1.479 | 1.41 | 1.45 | 1.45 | -0.02 (-1.36%) | 6,000 |
24 Jan 2023 | USD | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | -0.03 (-2%) | 2,200 |
23 Jan 2023 | USD | 1.525 | 1.55 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 11,400 |
20 Jan 2023 | USD | 1.52 | 1.55 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 5,700 |
19 Jan 2023 | USD | 1.36 | 1.5 | 1.36 | 1.5 | 1.5 | +0.11 (+7.91%) | 2,400 |
18 Jan 2023 | USD | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -0.029 (-2.04%) | 1,100 |
17 Jan 2023 | USD | 1.429 | 1.45 | 1.4 | 1.419 | 1.419 | +0.019 (+1.36%) | 2,600 |
13 Jan 2023 | USD | 1.42 | 1.424 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 4,400 |
12 Jan 2023 | USD | 1.383 | 1.45 | 1.38 | 1.45 | 1.45 | +0.05 (+3.57%) | 2,700 |
11 Jan 2023 | USD | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,200 |
10 Jan 2023 | USD | 1.38 | 1.5 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 4,200 |
9 Jan 2023 | USD | 1.429 | 1.439 | 1.38 | 1.38 | 1.38 | +0.025 (+1.85%) | 12,600 |
6 Jan 2023 | USD | 1.38 | 1.38 | 1.355 | 1.355 | 1.355 | -0.085 (-5.90%) | 1,800 |
5 Jan 2023 | USD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +0.06 (+4.35%) | 300 |
4 Jan 2023 | USD | 1.391 | 1.396 | 1.36 | 1.38 | 1.38 | +0.05 (+3.76%) | 4,800 |
3 Jan 2023 | USD | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 1,400 |
30 Dec 2022 | USD | 1.4 | 1.4 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 3,000 |
29 Dec 2022 | USD | 1.31 | 1.4 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 2,900 |
28 Dec 2022 | USD | 1.33 | 1.393 | 1.31 | 1.35 | 1.35 | +0.02 (+1.50%) | 12,300 |
27 Dec 2022 | USD | 1.36 | 1.421 | 1.31 | 1.33 | 1.33 | -0.06 (-4.32%) | 10,300 |
23 Dec 2022 | USD | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 2,200 |
22 Dec 2022 | USD | 1.42 | 1.49 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 11,300 |
21 Dec 2022 | USD | 1.4 | 1.482 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,100 |
20 Dec 2022 | USD | 1.52 | 1.52 | 1.25 | 1.44 | 1.44 | -0.12 (-7.69%) | 20,400 |