Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2023 | USD | 1.13 | 1.2 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 39,600 |
3 Feb 2023 | USD | 1.05 | 1.13 | 1.03 | 1.13 | 1.13 | +0.06 (+5.61%) | 36,300 |
2 Feb 2023 | USD | 1.14 | 1.19 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 207,800 |
1 Feb 2023 | USD | 1.1 | 1.18 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 20,700 |
31 Jan 2023 | USD | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | 0.0 (0.0%) | 13,600 |
30 Jan 2023 | USD | 1.06 | 1.09 | 0.98 | 1.07 | 1.07 | -0.02 (-1.83%) | 58,500 |
27 Jan 2023 | USD | 1.07 | 1.12 | 1.04 | 1.09 | 1.09 | -0.02 (-1.80%) | 62,500 |
26 Jan 2023 | USD | 1.11 | 1.14 | 1.07 | 1.11 | 1.11 | -0.01 (-0.89%) | 71,100 |
25 Jan 2023 | USD | 1.18 | 1.18 | 1.09 | 1.12 | 1.12 | -0.08 (-6.67%) | 50,400 |
24 Jan 2023 | USD | 1.01 | 1.27 | 1 | 1.2 | 1.2 | +0.17 (+16.50%) | 237,900 |
23 Jan 2023 | USD | 0.95 | 1.12 | 0.9 | 1.03 | 1.03 | +0.07 (+7.29%) | 126,400 |
20 Jan 2023 | USD | 0.8 | 1 | 0.8 | 0.96 | 0.96 | +0.16 (+20%) | 320,000 |
19 Jan 2023 | USD | 0.77 | 0.8 | 0.73 | 0.8 | 0.8 | +0.03 (+3.90%) | 15,800 |
18 Jan 2023 | USD | 0.78 | 0.8 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 25,300 |
17 Jan 2023 | USD | 0.77 | 0.79 | 0.68 | 0.75 | 0.75 | -0.05 (-6.25%) | 81,000 |
13 Jan 2023 | USD | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 27,800 |
12 Jan 2023 | USD | 0.77 | 0.8 | 0.76 | 0.8 | 0.8 | 0.0 (0.0%) | 18,400 |
11 Jan 2023 | USD | 0.79 | 0.81 | 0.76 | 0.8 | 0.8 | +0.04 (+5.26%) | 107,300 |
10 Jan 2023 | USD | 0.73 | 0.84 | 0.71 | 0.76 | 0.76 | +0.05 (+7.04%) | 17,400 |
9 Jan 2023 | USD | 0.74 | 0.74 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 16,200 |
6 Jan 2023 | USD | 0.73 | 0.75 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 15,200 |
5 Jan 2023 | USD | 0.75 | 0.79 | 0.72 | 0.74 | 0.74 | +0.06 (+8.82%) | 50,400 |
4 Jan 2023 | USD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | -0.03 (-4.23%) | 3,300 |
3 Jan 2023 | USD | 0.67 | 0.72 | 0.65 | 0.71 | 0.71 | +0.06 (+9.23%) | 40,600 |
30 Dec 2022 | USD | 0.6 | 0.67 | 0.58 | 0.65 | 0.65 | -0.02 (-2.99%) | 934,300 |
29 Dec 2022 | USD | 0.54 | 0.68 | 0.54 | 0.67 | 0.67 | +0.1 (+17.54%) | 577,400 |
28 Dec 2022 | USD | 0.7 | 0.7 | 0.52 | 0.57 | 0.57 | -0.13 (-18.57%) | 212,600 |
27 Dec 2022 | USD | 0.66 | 0.72 | 0.66 | 0.7 | 0.7 | 0.0 (0.0%) | 377,600 |
23 Dec 2022 | USD | 0.8 | 0.8 | 0.68 | 0.7 | 0.7 | -0.06 (-7.89%) | 99,500 |
22 Dec 2022 | USD | 0.85 | 0.9 | 0.75 | 0.76 | 0.76 | -0.05 (-6.17%) | 262,100 |