Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2023 | USD | 1.21 | 1.24 | 1.11 | 1.11 | 1.11 | -0.1 (-8.26%) | 135,000 |
7 Feb 2023 | USD | 1.27 | 1.27 | 1.18 | 1.21 | 1.21 | -0.02 (-1.63%) | 156,700 |
6 Feb 2023 | USD | 1.19 | 1.27 | 1.153 | 1.23 | 1.23 | +0.07 (+6.03%) | 221,400 |
3 Feb 2023 | USD | 1.18 | 1.23 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 317,800 |
2 Feb 2023 | USD | 1.145 | 1.2 | 1.11 | 1.17 | 1.17 | +0.08 (+7.34%) | 273,500 |
1 Feb 2023 | USD | 1.08 | 1.17 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 281,700 |
31 Jan 2023 | USD | 1.1 | 1.15 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 136,200 |
30 Jan 2023 | USD | 1.11 | 1.13 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 98,900 |
27 Jan 2023 | USD | 1.17 | 1.25 | 1.07 | 1.08 | 1.08 | -0.12 (-10.00%) | 375,100 |
26 Jan 2023 | USD | 1.15 | 1.23 | 1.13 | 1.2 | 1.2 | +0.05 (+4.35%) | 218,700 |
25 Jan 2023 | USD | 1.1 | 1.16 | 1.06 | 1.15 | 1.15 | +0.03 (+2.68%) | 179,900 |
24 Jan 2023 | USD | 1.12 | 1.16 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 187,600 |
23 Jan 2023 | USD | 1.11 | 1.15 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 268,900 |
20 Jan 2023 | USD | 1.17 | 1.17 | 1.04 | 1.12 | 1.12 | +0.02 (+1.82%) | 449,500 |
19 Jan 2023 | USD | 1.13 | 1.17 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 194,300 |
18 Jan 2023 | USD | 1.27 | 1.27 | 1.1 | 1.14 | 1.14 | -0.06 (-5%) | 295,900 |
17 Jan 2023 | USD | 1.26 | 1.34 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 193,400 |
13 Jan 2023 | USD | 1.15 | 1.25 | 1.14 | 1.23 | 1.23 | 0.0 (0.0%) | 152,300 |
12 Jan 2023 | USD | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 116,400 |
11 Jan 2023 | USD | 1.19 | 1.27 | 1.19 | 1.24 | 1.24 | +0.03 (+2.48%) | 380,400 |
10 Jan 2023 | USD | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 48,800 |
9 Jan 2023 | USD | 1.21 | 1.27 | 1.2 | 1.2 | 1.2 | +0.04 (+3.45%) | 136,800 |
6 Jan 2023 | USD | 1.15 | 1.175 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 91,600 |
5 Jan 2023 | USD | 1.16 | 1.2 | 1.072 | 1.13 | 1.13 | -0.01 (-0.88%) | 619,000 |
4 Jan 2023 | USD | 1.25 | 1.25 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 173,600 |
3 Jan 2023 | USD | 1.21 | 1.31 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 197,500 |
30 Dec 2022 | USD | 1.03 | 1.24 | 1.01 | 1.18 | 1.18 | +0.12 (+11.32%) | 718,400 |
29 Dec 2022 | USD | 1 | 1.12 | 0.992 | 1.06 | 1.06 | +0.07 (+7.07%) | 619,500 |
28 Dec 2022 | USD | 1.1 | 1.11 | 0.981 | 0.99 | 0.99 | -0.1 (-9.17%) | 421,600 |
27 Dec 2022 | USD | 1.19 | 1.23 | 1.09 | 1.09 | 1.09 | -0.1 (-8.40%) | 142,300 |