Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 1.6 | 1.68 | 1.56 | 1.63 | 1.63 | +0.08 (+5.16%) | 241,700 |
31 Jan 2023 | USD | 1.57 | 1.59 | 1.49 | 1.55 | 1.55 | -0.02 (-1.27%) | 919,300 |
30 Jan 2023 | USD | 1.7 | 1.7 | 1.54 | 1.57 | 1.57 | -0.03 (-1.88%) | 646,700 |
27 Jan 2023 | USD | 1.62 | 1.68 | 1.6 | 1.6 | 1.6 | -0.09 (-5.33%) | 67,900 |
26 Jan 2023 | USD | 1.7 | 1.7 | 1.66 | 1.69 | 1.69 | -0.04 (-2.31%) | 88,200 |
25 Jan 2023 | USD | 1.69 | 1.75 | 1.66 | 1.73 | 1.73 | 0.0 (0.0%) | 161,100 |
24 Jan 2023 | USD | 1.7 | 1.73 | 1.65 | 1.73 | 1.73 | +0.03 (+1.76%) | 84,000 |
23 Jan 2023 | USD | 1.64 | 1.71 | 1.62 | 1.7 | 1.7 | +0.03 (+1.80%) | 659,800 |
20 Jan 2023 | USD | 1.62 | 1.68 | 1.61 | 1.67 | 1.67 | +0.05 (+3.09%) | 19,200 |
19 Jan 2023 | USD | 1.67 | 1.67 | 1.58 | 1.62 | 1.62 | -0.04 (-2.41%) | 182,300 |
18 Jan 2023 | USD | 1.69 | 1.72 | 1.61 | 1.66 | 1.66 | 0.0 (0.0%) | 197,500 |
17 Jan 2023 | USD | 1.64 | 1.74 | 1.6 | 1.66 | 1.66 | -0.02 (-1.19%) | 414,900 |
13 Jan 2023 | USD | 1.76 | 1.86 | 1.68 | 1.68 | 1.68 | -0.11 (-6.15%) | 298,900 |
12 Jan 2023 | USD | 1.76 | 1.8 | 1.64 | 1.79 | 1.79 | +0.12 (+7.19%) | 403,000 |
11 Jan 2023 | USD | 1.62 | 1.73 | 1.62 | 1.67 | 1.67 | +0.02 (+1.21%) | 42,300 |
10 Jan 2023 | USD | 1.59 | 1.73 | 1.59 | 1.65 | 1.65 | +0.01 (+0.61%) | 710,600 |
9 Jan 2023 | USD | 1.64 | 1.64 | 1.6 | 1.64 | 1.64 | +0.02 (+1.23%) | 71,800 |
6 Jan 2023 | USD | 1.63 | 1.69 | 1.61 | 1.62 | 1.62 | +0.04 (+2.53%) | 21,700 |
5 Jan 2023 | USD | 1.59 | 1.64 | 1.53 | 1.58 | 1.58 | -0.07 (-4.24%) | 78,500 |
4 Jan 2023 | USD | 1.55 | 1.65 | 1.51 | 1.65 | 1.65 | +0.13 (+8.55%) | 91,700 |
3 Jan 2023 | USD | 1.63 | 1.63 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 147,700 |
30 Dec 2022 | USD | 1.65 | 1.65 | 1.52 | 1.52 | 1.52 | -0.05 (-3.18%) | 16,300 |
29 Dec 2022 | USD | 1.61 | 1.63 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 19,600 |
28 Dec 2022 | USD | 1.57 | 1.72 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 120,800 |
27 Dec 2022 | USD | 1.53 | 1.63 | 1.5 | 1.57 | 1.57 | -0.06 (-3.68%) | 57,200 |
23 Dec 2022 | USD | 1.59 | 1.63 | 1.53 | 1.63 | 1.63 | +0.199 (+13.91%) | 59,700 |
22 Dec 2022 | USD | 1.431 | 1.431 | 1.431 | 1.431 | 1.431 | +0.099 (+7.43%) | 242,626 |
21 Dec 2022 | USD | 1.332 | 1.332 | 1.332 | 1.332 | 1.332 | +0.015 (+1.14%) | 237,130 |
20 Dec 2022 | USD | 1.317 | 1.317 | 1.317 | 1.317 | 1.317 | -0.165 (-11.13%) | 161,056 |
19 Dec 2022 | USD | 1.482 | 1.482 | 1.482 | 1.482 | 1.482 | -0.118 (-7.37%) | 102,026 |