Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.91 | 3.97 | 2.53 | 3.48 | 3.48 | -0.26 (-6.95%) | 8,883,100 |
1 Feb 2023 | USD | 3.54 | 4.68 | 3.06 | 3.74 | 3.74 | +1.16 (+44.96%) | 71,050,900 |
31 Jan 2023 | USD | 0.988 | 2.86 | 0.951 | 2.58 | 2.58 | +1.595 (+161.93%) | 76,174,500 |
30 Jan 2023 | USD | 1.01 | 1.08 | 0.94 | 0.985 | 0.985 | +0.023 (+2.39%) | 98,500 |
27 Jan 2023 | USD | 0.98 | 1.01 | 0.95 | 0.962 | 0.962 | -0.048 (-4.75%) | 76,800 |
26 Jan 2023 | USD | 1 | 1.052 | 0.96 | 1.01 | 1.01 | 0.0 (0.0%) | 121,600 |
25 Jan 2023 | USD | 1.01 | 1.03 | 0.96 | 1.01 | 1.01 | +0.02 (+2.02%) | 163,000 |
24 Jan 2023 | USD | 0.995 | 1 | 0.94 | 0.99 | 0.99 | +0.011 (+1.12%) | 132,200 |
23 Jan 2023 | USD | 1.03 | 1.03 | 0.92 | 0.979 | 0.979 | -0.051 (-4.95%) | 196,100 |
20 Jan 2023 | USD | 1.08 | 1.11 | 1 | 1.03 | 1.03 | -0.074 (-6.70%) | 204,100 |
19 Jan 2023 | USD | 1.12 | 1.15 | 1.08 | 1.104 | 1.104 | -0.036 (-3.16%) | 138,100 |
18 Jan 2023 | USD | 1.12 | 1.16 | 1.08 | 1.14 | 1.14 | +0.03 (+2.70%) | 143,200 |
17 Jan 2023 | USD | 1.22 | 1.26 | 1.08 | 1.11 | 1.11 | -0.15 (-11.90%) | 170,500 |
13 Jan 2023 | USD | 1.39 | 1.39 | 1.22 | 1.26 | 1.26 | +0.17 (+15.60%) | 453,000 |
12 Jan 2023 | USD | 1.22 | 1.245 | 1.08 | 1.09 | 1.09 | -0.19 (-14.84%) | 423,400 |
11 Jan 2023 | USD | 1.36 | 1.386 | 1.26 | 1.28 | 1.28 | -0.13 (-9.22%) | 371,900 |
10 Jan 2023 | USD | 1.25 | 1.49 | 1.218 | 1.41 | 1.41 | +0.22 (+18.49%) | 903,600 |
9 Jan 2023 | USD | 1.08 | 1.42 | 1.08 | 1.19 | 1.19 | -0.03 (-2.46%) | 1,494,600 |
6 Jan 2023 | USD | 1.61 | 1.68 | 1.03 | 1.22 | 1.22 | +0.135 (+12.44%) | 10,498,400 |
5 Jan 2023 | USD | 0.9 | 1.118 | 0.87 | 1.085 | 1.085 | +0.191 (+21.36%) | 591,800 |
4 Jan 2023 | USD | 0.92 | 0.987 | 0.88 | 0.894 | 0.894 | -0.046 (-4.89%) | 121,800 |
3 Jan 2023 | USD | 0.86 | 1.07 | 0.79 | 0.94 | 0.94 | +0.115 (+13.94%) | 591,700 |
30 Dec 2022 | USD | 0.931 | 0.95 | 0.805 | 0.825 | 0.825 | -0.062 (-6.99%) | 124,700 |
29 Dec 2022 | USD | 0.899 | 0.99 | 0.851 | 0.887 | 0.887 | -0.043 (-4.62%) | 126,300 |
28 Dec 2022 | USD | 1.086 | 1.14 | 0.847 | 0.93 | 0.93 | -0.19 (-16.96%) | 457,100 |
27 Dec 2022 | USD | 1.21 | 1.27 | 1.04 | 1.12 | 1.12 | -0.24 (-17.65%) | 573,600 |
23 Dec 2022 | USD | 1.05 | 1.8 | 1 | 1.36 | 1.36 | +0.33 (+32.04%) | 5,578,500 |
22 Dec 2022 | USD | 1 | 1.05 | 0.77 | 1.03 | 1.03 | +0.114 (+12.45%) | 789,300 |
21 Dec 2022 | USD | 0.69 | 0.97 | 0.665 | 0.916 | 0.916 | +0.276 (+43.13%) | 1,951,700 |
20 Dec 2022 | USD | 0.617 | 0.7 | 0.612 | 0.64 | 0.64 | -0.02 (-3.03%) | 20,700 |