Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | +0.03 (+2.80%) | 18,000 |
31 Jan 2023 | USD | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | +0.04 (+3.88%) | 142,600 |
30 Jan 2023 | USD | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.04 (-3.74%) | 66,800 |
27 Jan 2023 | USD | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | +0.05 (+4.90%) | 27,900 |
26 Jan 2023 | USD | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 24,700 |
25 Jan 2023 | USD | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 11,700 |
24 Jan 2023 | USD | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 30,200 |
23 Jan 2023 | USD | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 21,500 |
20 Jan 2023 | USD | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | +0.04 (+4%) | 25,900 |
19 Jan 2023 | USD | 0.97 | 1.01 | 0.97 | 1 | 1 | +0.06 (+6.38%) | 41,700 |
18 Jan 2023 | USD | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -0.04 (-4.08%) | 57,100 |
17 Jan 2023 | USD | 1 | 1.02 | 0.97 | 0.98 | 0.98 | -0.03 (-2.97%) | 79,400 |
13 Jan 2023 | USD | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 62,900 |
12 Jan 2023 | USD | 1.02 | 1.03 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 40,000 |
11 Jan 2023 | USD | 1 | 1.01 | 0.99 | 1 | 1 | +0.02 (+2.04%) | 60,800 |
10 Jan 2023 | USD | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | +0.03 (+3.16%) | 65,100 |
9 Jan 2023 | USD | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | +0.04 (+4.40%) | 59,500 |
6 Jan 2023 | USD | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | +0.03 (+3.41%) | 53,000 |
5 Jan 2023 | USD | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 39,800 |
4 Jan 2023 | USD | 0.93 | 0.94 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 126,500 |
3 Jan 2023 | USD | 0.95 | 0.96 | 0.86 | 0.88 | 0.88 | -0.05 (-5.38%) | 135,100 |
30 Dec 2022 | USD | 0.91 | 0.94 | 0.89 | 0.93 | 0.93 | +0.03 (+3.33%) | 39,600 |
29 Dec 2022 | USD | 0.9 | 0.92 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 4,600 |
28 Dec 2022 | USD | 0.87 | 0.93 | 0.87 | 0.9 | 0.9 | -0.05 (-5.26%) | 8,200 |
27 Dec 2022 | USD | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | +0.04 (+4.40%) | 5,500 |
23 Dec 2022 | USD | 0.9 | 0.91 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 14,400 |
22 Dec 2022 | USD | 0.88 | 0.9 | 0.85 | 0.9 | 0.9 | +0.02 (+2.27%) | 1,800 |
21 Dec 2022 | USD | 0.88 | 0.92 | 0.88 | 0.88 | 0.88 | +0.01 (+1.15%) | 22,100 |
20 Dec 2022 | USD | 0.82 | 0.89 | 0.82 | 0.87 | 0.87 | +0.05 (+6.10%) | 17,300 |
19 Dec 2022 | USD | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -0.08 (-8.89%) | 26,500 |