Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.44 | 1.5 | 1.4 | 1.44 | 1.44 | +0.07 (+5.11%) | 149,100 |
1 Feb 2023 | USD | 1.38 | 1.46 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 59,400 |
31 Jan 2023 | USD | 1.27 | 1.41 | 1.26 | 1.39 | 1.39 | +0.12 (+9.45%) | 65,700 |
30 Jan 2023 | USD | 1.5 | 1.5 | 1.25 | 1.27 | 1.27 | -0.2 (-13.61%) | 84,900 |
27 Jan 2023 | USD | 1.32 | 1.65 | 1.3 | 1.47 | 1.47 | -0.1 (-6.37%) | 206,800 |
26 Jan 2023 | USD | 1.64 | 1.68 | 1.57 | 1.57 | 1.57 | -0.18 (-10.29%) | 57,500 |
25 Jan 2023 | USD | 1.74 | 1.75 | 1.61 | 1.75 | 1.75 | +0.03 (+1.74%) | 7,700 |
24 Jan 2023 | USD | 1.66 | 1.72 | 1.65 | 1.72 | 1.72 | +0.01 (+0.58%) | 5,000 |
23 Jan 2023 | USD | 1.82 | 1.82 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 10,400 |
20 Jan 2023 | USD | 1.74 | 1.86 | 1.7 | 1.7 | 1.7 | -0.16 (-8.60%) | 9,300 |
19 Jan 2023 | USD | 1.75 | 1.86 | 1.68 | 1.86 | 1.86 | +0.21 (+12.73%) | 4,000 |
18 Jan 2023 | USD | 1.89 | 1.89 | 1.65 | 1.65 | 1.65 | -0.2 (-10.81%) | 7,800 |
17 Jan 2023 | USD | 1.88 | 1.89 | 1.61 | 1.85 | 1.85 | -0.2 (-9.76%) | 20,400 |
13 Jan 2023 | USD | 2.05 | 2.05 | 1.96 | 2.05 | 2.05 | 0.0 (0.0%) | 5,400 |
12 Jan 2023 | USD | 2.084 | 2.084 | 1.9 | 2.05 | 2.05 | +0.04 (+1.99%) | 13,200 |
11 Jan 2023 | USD | 1.8 | 2.1 | 1.8 | 2.01 | 2.01 | +0.21 (+11.67%) | 36,200 |
10 Jan 2023 | USD | 1.75 | 1.84 | 1.64 | 1.8 | 1.8 | +0.09 (+5.26%) | 36,200 |
9 Jan 2023 | USD | 1.66 | 1.72 | 1.61 | 1.71 | 1.71 | +0.1 (+6.21%) | 48,700 |
6 Jan 2023 | USD | 1.66 | 1.66 | 1.56 | 1.61 | 1.61 | -0.005 (-0.31%) | 9,200 |
5 Jan 2023 | USD | 1.55 | 1.68 | 1.49 | 1.615 | 1.615 | +0.095 (+6.25%) | 30,100 |
4 Jan 2023 | USD | 1.3 | 1.52 | 1.24 | 1.52 | 1.52 | +0.165 (+12.18%) | 24,300 |
3 Jan 2023 | USD | 1.61 | 1.61 | 1.34 | 1.355 | 1.355 | +0.055 (+4.23%) | 27,700 |
30 Dec 2022 | USD | 1.41 | 1.5 | 1.27 | 1.3 | 1.3 | -0.2 (-13.33%) | 109,300 |
29 Dec 2022 | USD | 1.59 | 1.59 | 1.332 | 1.5 | 1.5 | +0.02 (+1.35%) | 98,900 |
28 Dec 2022 | USD | 1.56 | 1.64 | 1.41 | 1.48 | 1.48 | +0.04 (+2.78%) | 100,200 |
27 Dec 2022 | USD | 1.49 | 1.53 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 29,000 |
23 Dec 2022 | USD | 1.41 | 1.56 | 1.41 | 1.46 | 1.46 | -0.03 (-2.01%) | 19,300 |
22 Dec 2022 | USD | 1.62 | 1.62 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 23,500 |
21 Dec 2022 | USD | 1.6 | 1.6 | 1.42 | 1.48 | 1.48 | -0.08 (-5.13%) | 55,100 |
20 Dec 2022 | USD | 1.68 | 1.68 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 20,100 |