Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.92 | 2.21 | 1.9 | 2.02 | 2.02 | +0.1 (+5.21%) | 519,100 |
1 Feb 2023 | USD | 1.85 | 1.98 | 1.78 | 1.92 | 1.92 | +0.16 (+9.09%) | 334,700 |
31 Jan 2023 | USD | 1.86 | 1.86 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 84,600 |
30 Jan 2023 | USD | 1.8 | 1.83 | 1.75 | 1.78 | 1.78 | -0.02 (-1.11%) | 91,600 |
27 Jan 2023 | USD | 1.83 | 1.87 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 94,700 |
26 Jan 2023 | USD | 1.92 | 1.93 | 1.78 | 1.84 | 1.84 | -0.06 (-3.16%) | 82,100 |
25 Jan 2023 | USD | 1.83 | 1.95 | 1.81 | 1.9 | 1.9 | +0.03 (+1.60%) | 108,200 |
24 Jan 2023 | USD | 1.93 | 1.97 | 1.81 | 1.87 | 1.87 | -0.06 (-3.11%) | 139,500 |
23 Jan 2023 | USD | 1.78 | 1.94 | 1.75 | 1.93 | 1.93 | +0.18 (+10.29%) | 212,500 |
20 Jan 2023 | USD | 1.71 | 1.78 | 1.63 | 1.75 | 1.75 | +0.04 (+2.34%) | 98,100 |
19 Jan 2023 | USD | 1.69 | 1.74 | 1.651 | 1.71 | 1.71 | +0.06 (+3.64%) | 52,700 |
18 Jan 2023 | USD | 1.74 | 1.74 | 1.64 | 1.65 | 1.65 | -0.08 (-4.62%) | 84,500 |
17 Jan 2023 | USD | 1.8 | 1.8 | 1.69 | 1.73 | 1.73 | -0.01 (-0.57%) | 83,100 |
13 Jan 2023 | USD | 1.69 | 1.8 | 1.69 | 1.74 | 1.74 | +0.035 (+2.05%) | 136,400 |
12 Jan 2023 | USD | 1.75 | 1.75 | 1.67 | 1.705 | 1.705 | -0.035 (-2.01%) | 79,700 |
11 Jan 2023 | USD | 1.74 | 1.78 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 57,400 |
10 Jan 2023 | USD | 1.7 | 1.78 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 111,200 |
9 Jan 2023 | USD | 1.65 | 1.74 | 1.59 | 1.74 | 1.74 | +0.11 (+6.75%) | 75,800 |
6 Jan 2023 | USD | 1.6 | 1.64 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 82,200 |
5 Jan 2023 | USD | 1.57 | 1.65 | 1.52 | 1.64 | 1.64 | +0.09 (+5.81%) | 64,900 |
4 Jan 2023 | USD | 1.5 | 1.58 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 32,000 |
3 Jan 2023 | USD | 1.57 | 1.6 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 108,400 |
30 Dec 2022 | USD | 1.48 | 1.53 | 1.43 | 1.51 | 1.51 | +0.02 (+1.34%) | 122,500 |
29 Dec 2022 | USD | 1.45 | 1.56 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 76,200 |
28 Dec 2022 | USD | 1.56 | 1.631 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 111,900 |
27 Dec 2022 | USD | 1.63 | 1.63 | 1.5 | 1.51 | 1.51 | -0.05 (-3.21%) | 76,700 |
23 Dec 2022 | USD | 1.52 | 1.72 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 42,600 |
22 Dec 2022 | USD | 1.67 | 1.739 | 1.52 | 1.52 | 1.52 | -0.14 (-8.43%) | 114,100 |
21 Dec 2022 | USD | 1.68 | 1.74 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 116,600 |
20 Dec 2022 | USD | 1.61 | 1.71 | 1.61 | 1.65 | 1.65 | +0.04 (+2.48%) | 100,600 |