Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2023 | USD | 1.93 | 1.93 | 1.88 | 1.92 | 1.92 | 0.0 (0.0%) | 112,900 |
9 Feb 2023 | USD | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 170,600 |
8 Feb 2023 | USD | 1.94 | 1.98 | 1.89 | 1.91 | 1.91 | -0.03 (-1.55%) | 226,600 |
7 Feb 2023 | USD | 1.93 | 1.98 | 1.89 | 1.94 | 1.94 | 0.0 (0.0%) | 94,600 |
6 Feb 2023 | USD | 1.9 | 1.98 | 1.88 | 1.94 | 1.94 | 0.0 (0.0%) | 53,000 |
3 Feb 2023 | USD | 1.94 | 1.98 | 1.9 | 1.94 | 1.94 | 0.0 (0.0%) | 66,100 |
2 Feb 2023 | USD | 1.99 | 2.03 | 1.91 | 1.94 | 1.94 | -0.05 (-2.51%) | 113,500 |
1 Feb 2023 | USD | 1.89 | 2.02 | 1.89 | 1.99 | 1.99 | +0.07 (+3.65%) | 161,300 |
31 Jan 2023 | USD | 1.93 | 1.99 | 1.91 | 1.92 | 1.92 | +0.02 (+1.05%) | 122,700 |
30 Jan 2023 | USD | 1.92 | 1.96 | 1.87 | 1.9 | 1.9 | -0.07 (-3.55%) | 162,500 |
27 Jan 2023 | USD | 2.02 | 2.1 | 1.95 | 1.97 | 1.97 | -0.07 (-3.43%) | 119,400 |
26 Jan 2023 | USD | 2.01 | 2.11 | 1.98 | 2.04 | 2.04 | +0.06 (+3.03%) | 103,900 |
25 Jan 2023 | USD | 2.07 | 2.07 | 1.94 | 1.98 | 1.98 | -0.05 (-2.46%) | 95,300 |
24 Jan 2023 | USD | 2.02 | 2.12 | 1.99 | 2.03 | 2.03 | -0.03 (-1.46%) | 104,400 |
23 Jan 2023 | USD | 2.13 | 2.21 | 2.05 | 2.06 | 2.06 | -0.12 (-5.50%) | 398,700 |
20 Jan 2023 | USD | 2.04 | 2.19 | 2.01 | 2.18 | 2.18 | +0.12 (+5.83%) | 276,900 |
19 Jan 2023 | USD | 2.12 | 2.12 | 1.99 | 2.06 | 2.06 | -0.01 (-0.48%) | 185,400 |
18 Jan 2023 | USD | 1.92 | 2.16 | 1.92 | 2.07 | 2.07 | +0.19 (+10.11%) | 337,900 |
17 Jan 2023 | USD | 2.05 | 2.08 | 1.81 | 1.88 | 1.88 | -0.21 (-10.05%) | 252,300 |
13 Jan 2023 | USD | 2.15 | 2.22 | 2.08 | 2.09 | 2.09 | -0.06 (-2.79%) | 287,800 |
12 Jan 2023 | USD | 2.03 | 2.15 | 2.02 | 2.15 | 2.15 | +0.12 (+5.91%) | 274,800 |
11 Jan 2023 | USD | 2.18 | 2.22 | 1.99 | 2.03 | 2.03 | -0.12 (-5.58%) | 550,500 |
10 Jan 2023 | USD | 1.99 | 2.17 | 1.91 | 2.15 | 2.15 | +0.15 (+7.50%) | 616,400 |
9 Jan 2023 | USD | 1.88 | 2 | 1.85 | 2 | 2 | +0.18 (+9.89%) | 472,500 |
6 Jan 2023 | USD | 1.86 | 1.97 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 416,200 |
5 Jan 2023 | USD | 1.69 | 1.87 | 1.62 | 1.84 | 1.84 | +0.19 (+11.52%) | 357,500 |
4 Jan 2023 | USD | 1.5 | 1.65 | 1.46 | 1.65 | 1.65 | +0.16 (+10.74%) | 209,200 |
3 Jan 2023 | USD | 1.71 | 1.71 | 1.45 | 1.49 | 1.49 | -0.11 (-6.88%) | 436,900 |
30 Dec 2022 | USD | 1.37 | 1.62 | 1.34 | 1.6 | 1.6 | +0.16 (+11.11%) | 394,700 |
29 Dec 2022 | USD | 1.31 | 1.47 | 1.29 | 1.44 | 1.44 | +0.1 (+7.46%) | 457,700 |