Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2023 | USD | 1.19 | 1.204 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 42,900 |
2 Feb 2023 | USD | 1.2 | 1.22 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 23,000 |
1 Feb 2023 | USD | 1.2 | 1.21 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 19,900 |
31 Jan 2023 | USD | 1.197 | 1.21 | 1.197 | 1.21 | 1.21 | +0.005 (+0.41%) | 14,900 |
30 Jan 2023 | USD | 1.22 | 1.22 | 1.2 | 1.205 | 1.205 | -0.005 (-0.41%) | 35,100 |
27 Jan 2023 | USD | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 29,400 |
26 Jan 2023 | USD | 1.241 | 1.25 | 1.19 | 1.21 | 1.21 | -0.035 (-2.81%) | 58,500 |
25 Jan 2023 | USD | 1.22 | 1.245 | 1.19 | 1.245 | 1.245 | +0.045 (+3.75%) | 12,900 |
24 Jan 2023 | USD | 1.24 | 1.24 | 1.198 | 1.2 | 1.2 | -0.04 (-3.23%) | 31,400 |
23 Jan 2023 | USD | 1.25 | 1.27 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 52,100 |
20 Jan 2023 | USD | 1.2 | 1.25 | 1.2 | 1.24 | 1.24 | +0.01 (+0.81%) | 45,200 |
19 Jan 2023 | USD | 1.215 | 1.236 | 1.18 | 1.23 | 1.23 | +0.01 (+0.82%) | 31,400 |
18 Jan 2023 | USD | 1.185 | 1.222 | 1.185 | 1.22 | 1.22 | +0.03 (+2.52%) | 22,700 |
17 Jan 2023 | USD | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | -0.02 (-1.65%) | 58,300 |
13 Jan 2023 | USD | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 30,700 |
12 Jan 2023 | USD | 1.235 | 1.235 | 1.15 | 1.22 | 1.22 | +0.01 (+0.83%) | 30,600 |
11 Jan 2023 | USD | 1.2 | 1.24 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 57,900 |
10 Jan 2023 | USD | 1.18 | 1.25 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 45,400 |
9 Jan 2023 | USD | 1.1 | 1.19 | 1.1 | 1.18 | 1.18 | +0.06 (+5.36%) | 42,700 |
6 Jan 2023 | USD | 1.12 | 1.165 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 26,000 |
5 Jan 2023 | USD | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 19,700 |
4 Jan 2023 | USD | 1.112 | 1.13 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 35,000 |
3 Jan 2023 | USD | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 46,900 |
30 Dec 2022 | USD | 1.05 | 1.17 | 1.05 | 1.1 | 1.1 | -0.015 (-1.35%) | 157,400 |
29 Dec 2022 | USD | 1.11 | 1.14 | 1.11 | 1.115 | 1.115 | -0.005 (-0.45%) | 118,300 |
28 Dec 2022 | USD | 1.12 | 1.147 | 1.1 | 1.12 | 1.12 | +0.005 (+0.45%) | 62,200 |
27 Dec 2022 | USD | 1.13 | 1.13 | 1.1 | 1.115 | 1.115 | -0.005 (-0.45%) | 82,000 |
23 Dec 2022 | USD | 1.14 | 1.155 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 43,200 |
22 Dec 2022 | USD | 1.2 | 1.21 | 1.127 | 1.14 | 1.14 | +0.015 (+1.33%) | 23,400 |
21 Dec 2022 | USD | 1.17 | 1.17 | 1.1 | 1.125 | 1.125 | -0.045 (-3.85%) | 67,800 |