Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.21 | 1.27 | 1 | 1 | 1.1111 | -0.21 (-17.36%) | 25,800 |
1 Feb 2023 | USD | 1.13 | 1.29 | 1.1 | 1.21 | 1.3444 | +0.03 (+2.54%) | 11,700 |
31 Jan 2023 | USD | 1.17 | 1.316 | 1.15 | 1.18 | 1.3111 | +0.1 (+9.26%) | 61,900 |
30 Jan 2023 | USD | 0.93 | 1.14 | 0.93 | 1.08 | 1.2 | +0.167 (+18.29%) | 53,600 |
27 Jan 2023 | USD | 0.875 | 0.913 | 0.8 | 0.913 | 1.0144 | +0.013 (+1.44%) | 9,900 |
26 Jan 2023 | USD | 0.89 | 0.93 | 0.89 | 0.9 | 1 | 0.0 (0.0%) | 1,500 |
25 Jan 2023 | USD | 0.87 | 0.91 | 0.83 | 0.9 | 1 | +0.018 (+2.04%) | 4,200 |
24 Jan 2023 | USD | 0.912 | 0.917 | 0.873 | 0.882 | 0.98 | -0.078 (-8.13%) | 5,800 |
23 Jan 2023 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 1.0667 | +0.01 (+1.05%) | 1,200 |
20 Jan 2023 | USD | 0.95 | 0.955 | 0.95 | 0.95 | 1.0556 | -0.01 (-1.04%) | 1,300 |
19 Jan 2023 | USD | 0.97 | 0.98 | 0.96 | 0.96 | 1.0667 | 0.0 (0.0%) | 3,500 |
18 Jan 2023 | USD | 1 | 1 | 0.96 | 0.96 | 1.0667 | 0.0 (0.0%) | 700 |
17 Jan 2023 | USD | 0.965 | 1.025 | 0.92 | 0.96 | 1.0667 | 0.0 (0.0%) | 10,500 |
13 Jan 2023 | USD | 0.96 | 0.99 | 0.96 | 0.96 | 1.0667 | -0.12 (-11.11%) | 1,300 |
12 Jan 2023 | USD | 1.09 | 1.09 | 1.03 | 1.08 | 1.2 | -0.02 (-1.82%) | 2,000 |
11 Jan 2023 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.2222 | 0.0 (0.0%) | 500 |
10 Jan 2023 | USD | 0.96 | 1.13 | 0.95 | 1.1 | 1.2222 | +0.11 (+11.11%) | 9,900 |
9 Jan 2023 | USD | 1.07 | 1.07 | 0.91 | 0.99 | 1.1 | -0.022 (-2.17%) | 1,900 |
6 Jan 2023 | USD | 1.05 | 1.05 | 1 | 1.012 | 1.1244 | -0.048 (-4.53%) | 12,200 |
5 Jan 2023 | USD | 1.04 | 1.1 | 1.04 | 1.06 | 1.1778 | +0.02 (+1.92%) | 4,700 |
4 Jan 2023 | USD | 1.08 | 1.12 | 0.965 | 1.04 | 1.1556 | -0.07 (-6.31%) | 9,700 |
3 Jan 2023 | USD | 1.15 | 1.151 | 1.1 | 1.11 | 1.2333 | -0.007 (-0.63%) | 10,600 |
30 Dec 2022 | USD | 0.99 | 1.24 | 0.99 | 1.117 | 1.2411 | -0.033 (-2.87%) | 146,200 |
29 Dec 2022 | USD | 0.85 | 1.16 | 0.829 | 1.15 | 1.2778 | +0.36 (+45.57%) | 146,900 |
28 Dec 2022 | USD | 0.69 | 0.79 | 0.69 | 0.79 | 0.8778 | +0.13 (+19.70%) | 6,200 |
27 Dec 2022 | USD | 0.58 | 0.7 | 0.58 | 0.66 | 0.7333 | +0.022 (+3.45%) | 48,700 |
23 Dec 2022 | USD | 0.636 | 0.638 | 0.636 | 0.638 | 0.7089 | -0.032 (-4.78%) | 600 |
22 Dec 2022 | USD | 0.634 | 0.67 | 0.634 | 0.67 | 0.7444 | -0.008 (-1.18%) | 2,200 |
21 Dec 2022 | USD | 0.678 | 0.678 | 0.678 | 0.678 | 0.7533 | -0.028 (-3.97%) | 1,400 |
20 Dec 2022 | USD | 0.678 | 0.706 | 0.678 | 0.706 | 0.7844 | +0.068 (+10.66%) | 5,800 |