Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.33 | 1.408 | 1.33 | 1.39 | 1.39 | +0.04 (+2.96%) | 93,100 |
1 Feb 2023 | USD | 1.29 | 1.42 | 1.29 | 1.35 | 1.35 | +0.05 (+3.85%) | 46,800 |
31 Jan 2023 | USD | 1.24 | 1.35 | 1.22 | 1.3 | 1.3 | +0.04 (+3.17%) | 54,700 |
30 Jan 2023 | USD | 1.21 | 1.3 | 1.21 | 1.26 | 1.26 | -0.005 (-0.40%) | 45,100 |
27 Jan 2023 | USD | 1.22 | 1.3 | 1.212 | 1.265 | 1.265 | +0.055 (+4.55%) | 38,900 |
26 Jan 2023 | USD | 1.25 | 1.35 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 117,900 |
25 Jan 2023 | USD | 1.29 | 1.29 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 41,100 |
24 Jan 2023 | USD | 1.15 | 1.32 | 1.116 | 1.2 | 1.2 | +0.02 (+1.69%) | 91,700 |
23 Jan 2023 | USD | 1.15 | 1.24 | 1.1 | 1.18 | 1.18 | +0.08 (+7.27%) | 74,400 |
20 Jan 2023 | USD | 1 | 1.11 | 0.985 | 1.1 | 1.1 | +0.1 (+10%) | 69,100 |
19 Jan 2023 | USD | 1.14 | 1.14 | 0.952 | 1 | 1 | -0.14 (-12.28%) | 168,700 |
18 Jan 2023 | USD | 1.36 | 1.364 | 1.1 | 1.14 | 1.14 | -0.26 (-18.57%) | 99,700 |
17 Jan 2023 | USD | 1.5 | 1.67 | 1.22 | 1.4 | 1.4 | -0.11 (-7.28%) | 356,900 |
13 Jan 2023 | USD | 1.05 | 1.8 | 0.91 | 1.51 | 1.51 | +0.47 (+45.19%) | 1,605,600 |
12 Jan 2023 | USD | 0.67 | 1.15 | 0.66 | 1.04 | 1.04 | +0.44 (+73.33%) | 450,100 |
11 Jan 2023 | USD | 0.65 | 0.65 | 0.6 | 0.6 | 0.6 | -0.048 (-7.41%) | 21,800 |
10 Jan 2023 | USD | 0.633 | 0.65 | 0.633 | 0.648 | 0.648 | +0.028 (+4.52%) | 3,900 |
9 Jan 2023 | USD | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | +0.03 (+5.08%) | 15,900 |
6 Jan 2023 | USD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.012 (-1.99%) | 31,200 |
5 Jan 2023 | USD | 0.541 | 0.64 | 0.541 | 0.602 | 0.602 | +0.11 (+22.36%) | 46,200 |
4 Jan 2023 | USD | 0.48 | 0.492 | 0.48 | 0.492 | 0.492 | +0.012 (+2.50%) | 1,800 |
3 Jan 2023 | USD | 0.452 | 0.48 | 0.45 | 0.48 | 0.48 | +0.029 (+6.43%) | 31,400 |
30 Dec 2022 | USD | 0.5 | 0.525 | 0.428 | 0.451 | 0.451 | -0.049 (-9.80%) | 66,600 |
29 Dec 2022 | USD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 16,800 |
28 Dec 2022 | USD | 0.6 | 0.6 | 0.5 | 0.5 | 0.5 | -0.07 (-12.28%) | 18,200 |
27 Dec 2022 | USD | 0.595 | 0.6 | 0.55 | 0.57 | 0.57 | -0.07 (-10.94%) | 16,700 |
23 Dec 2022 | USD | 0.642 | 0.65 | 0.562 | 0.64 | 0.64 | +0.01 (+1.59%) | 36,300 |
22 Dec 2022 | USD | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | +0.02 (+3.28%) | 17,300 |
21 Dec 2022 | USD | 0.67 | 0.705 | 0.61 | 0.61 | 0.61 | -0.062 (-9.23%) | 38,700 |
20 Dec 2022 | USD | 0.687 | 0.7 | 0.67 | 0.672 | 0.672 | -0.015 (-2.18%) | 7,000 |