Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.82 | 1.87 | 1.77 | 1.8 | 36 | -0.04 (-2.17%) | 255,400 |
1 Feb 2023 | USD | 1.75 | 1.9 | 1.75 | 1.84 | 36.8 | +0.05 (+2.79%) | 581,500 |
31 Jan 2023 | USD | 1.83 | 2 | 1.7 | 1.79 | 35.8 | -0.02 (-1.10%) | 145,700 |
30 Jan 2023 | USD | 1.68 | 1.87 | 1.66 | 1.81 | 36.2 | +0.13 (+7.74%) | 393,900 |
27 Jan 2023 | USD | 1.56 | 1.7 | 1.56 | 1.68 | 33.6 | +0.09 (+5.66%) | 196,300 |
26 Jan 2023 | USD | 1.58 | 1.62 | 1.55 | 1.59 | 31.8 | +0.02 (+1.27%) | 32,500 |
25 Jan 2023 | USD | 1.59 | 1.61 | 1.53 | 1.57 | 31.4 | -0.07 (-4.27%) | 64,100 |
24 Jan 2023 | USD | 1.63 | 1.64 | 1.6 | 1.64 | 32.8 | 0.0 (0.0%) | 155,100 |
23 Jan 2023 | USD | 1.65 | 1.65 | 1.59 | 1.64 | 32.8 | +0.02 (+1.23%) | 154,300 |
20 Jan 2023 | USD | 1.6 | 1.65 | 1.58 | 1.62 | 32.4 | +0.01 (+0.62%) | 79,600 |
19 Jan 2023 | USD | 1.61 | 1.64 | 1.55 | 1.61 | 32.2 | -0.01 (-0.62%) | 81,600 |
18 Jan 2023 | USD | 1.55 | 1.65 | 1.54 | 1.62 | 32.4 | +0.04 (+2.53%) | 145,700 |
17 Jan 2023 | USD | 1.57 | 1.59 | 1.57 | 1.58 | 31.6 | 0.0 (0.0%) | 61,900 |
13 Jan 2023 | USD | 1.43 | 1.6 | 1.43 | 1.58 | 31.6 | +0.11 (+7.48%) | 191,000 |
12 Jan 2023 | USD | 1.49 | 1.5 | 1.43 | 1.47 | 29.4 | -0.01 (-0.68%) | 56,500 |
11 Jan 2023 | USD | 1.43 | 1.51 | 1.36 | 1.48 | 29.6 | +0.08 (+5.71%) | 176,400 |
10 Jan 2023 | USD | 1.25 | 1.4 | 1.2 | 1.4 | 28 | +0.2 (+16.67%) | 183,100 |
9 Jan 2023 | USD | 1.23 | 1.26 | 1.2 | 1.2 | 24 | -0.02 (-1.64%) | 256,100 |
6 Jan 2023 | USD | 1.18 | 1.23 | 1.18 | 1.22 | 24.4 | +0.03 (+2.52%) | 83,500 |
5 Jan 2023 | USD | 1.18 | 1.23 | 1.14 | 1.19 | 23.8 | -0.04 (-3.25%) | 52,400 |
4 Jan 2023 | USD | 1.14 | 1.24 | 1.14 | 1.23 | 24.6 | +0.05 (+4.24%) | 89,700 |
3 Jan 2023 | USD | 1.08 | 1.21 | 1.08 | 1.18 | 23.6 | +0.09 (+8.26%) | 67,500 |
30 Dec 2022 | USD | 1.05 | 1.11 | 1.03 | 1.09 | 21.8 | +0.02 (+1.87%) | 379,300 |
29 Dec 2022 | USD | 1.04 | 1.08 | 1.03 | 1.07 | 21.4 | +0.03 (+2.88%) | 274,300 |
28 Dec 2022 | USD | 1.07 | 1.09 | 1.03 | 1.04 | 20.8 | -0.03 (-2.80%) | 97,100 |
27 Dec 2022 | USD | 1.17 | 1.18 | 1.04 | 1.07 | 21.4 | -0.07 (-6.14%) | 166,900 |
23 Dec 2022 | USD | 1.09 | 1.18 | 1.08 | 1.14 | 22.8 | +0.06 (+5.56%) | 125,300 |
22 Dec 2022 | USD | 1.08 | 1.1 | 1.03 | 1.08 | 21.6 | 0.0 (0.0%) | 374,000 |
21 Dec 2022 | USD | 1.06 | 1.12 | 1.06 | 1.08 | 21.6 | +0.01 (+0.93%) | 226,700 |
20 Dec 2022 | USD | 1.06 | 1.17 | 1.06 | 1.07 | 21.4 | 0.0 (0.0%) | 156,100 |