Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.95 | 0.98 | 0.915 | 0.915 | 3.66 | -0.033 (-3.48%) | 1,950,600 |
1 Feb 2023 | USD | 0.908 | 0.95 | 0.892 | 0.948 | 3.792 | +0.039 (+4.29%) | 1,000,200 |
31 Jan 2023 | USD | 0.883 | 0.91 | 0.883 | 0.909 | 3.636 | +0.019 (+2.13%) | 788,200 |
30 Jan 2023 | USD | 0.903 | 0.934 | 0.883 | 0.89 | 3.56 | -0.03 (-3.26%) | 1,194,700 |
27 Jan 2023 | USD | 0.9 | 0.93 | 0.9 | 0.92 | 3.68 | +0.017 (+1.88%) | 990,500 |
26 Jan 2023 | USD | 0.95 | 0.97 | 0.9 | 0.903 | 3.612 | -0.052 (-5.45%) | 1,360,900 |
25 Jan 2023 | USD | 0.962 | 0.962 | 0.944 | 0.955 | 3.82 | -0.009 (-0.93%) | 525,800 |
24 Jan 2023 | USD | 0.984 | 0.987 | 0.955 | 0.964 | 3.856 | -0.009 (-0.92%) | 666,500 |
23 Jan 2023 | USD | 0.96 | 0.987 | 0.95 | 0.973 | 3.892 | +0.008 (+0.83%) | 632,600 |
20 Jan 2023 | USD | 0.92 | 0.965 | 0.913 | 0.965 | 3.86 | +0.043 (+4.66%) | 845,900 |
19 Jan 2023 | USD | 0.94 | 0.94 | 0.9 | 0.922 | 3.688 | -0.02 (-2.12%) | 1,005,100 |
18 Jan 2023 | USD | 0.979 | 1.01 | 0.912 | 0.942 | 3.768 | -0.035 (-3.58%) | 1,577,200 |
17 Jan 2023 | USD | 1.01 | 1.03 | 0.957 | 0.977 | 3.908 | -0.013 (-1.31%) | 4,020,500 |
13 Jan 2023 | USD | 0.918 | 1.01 | 0.88 | 0.99 | 3.96 | +0.09 (+10%) | 4,712,400 |
12 Jan 2023 | USD | 0.923 | 0.924 | 0.85 | 0.9 | 3.6 | +0.07 (+8.43%) | 3,076,800 |
11 Jan 2023 | USD | 0.81 | 0.835 | 0.81 | 0.83 | 3.32 | +0.02 (+2.47%) | 941,200 |
10 Jan 2023 | USD | 0.836 | 0.836 | 0.802 | 0.81 | 3.24 | -0.012 (-1.46%) | 728,900 |
9 Jan 2023 | USD | 0.84 | 0.84 | 0.81 | 0.822 | 3.288 | +0.002 (+0.24%) | 982,000 |
6 Jan 2023 | USD | 0.831 | 0.838 | 0.802 | 0.82 | 3.28 | -0.001 (-0.12%) | 772,500 |
5 Jan 2023 | USD | 0.809 | 0.83 | 0.786 | 0.821 | 3.284 | +0.012 (+1.48%) | 447,400 |
4 Jan 2023 | USD | 0.749 | 0.813 | 0.749 | 0.809 | 3.236 | +0.035 (+4.52%) | 678,400 |
3 Jan 2023 | USD | 0.796 | 0.822 | 0.761 | 0.774 | 3.096 | -0.026 (-3.25%) | 955,100 |
30 Dec 2022 | USD | 0.741 | 0.8 | 0.74 | 0.8 | 3.2 | +0.048 (+6.38%) | 1,256,600 |
29 Dec 2022 | USD | 0.722 | 0.77 | 0.715 | 0.752 | 3.008 | +0.042 (+5.92%) | 991,100 |
28 Dec 2022 | USD | 0.7 | 0.74 | 0.7 | 0.71 | 2.84 | +0.009 (+1.28%) | 1,504,000 |
27 Dec 2022 | USD | 0.741 | 0.762 | 0.7 | 0.701 | 2.804 | -0.079 (-10.13%) | 2,741,500 |
23 Dec 2022 | USD | 0.785 | 0.799 | 0.762 | 0.78 | 3.12 | -0.018 (-2.26%) | 883,300 |
22 Dec 2022 | USD | 0.825 | 0.826 | 0.78 | 0.798 | 3.192 | -0.037 (-4.43%) | 1,073,300 |
21 Dec 2022 | USD | 0.817 | 0.835 | 0.802 | 0.835 | 3.34 | +0.025 (+3.09%) | 1,247,700 |
20 Dec 2022 | USD | 0.87 | 0.87 | 0.81 | 0.81 | 3.24 | -0.036 (-4.26%) | 904,400 |