Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.22 | 1.28 | 1.12 | 1.19 | 1.19 | +0.01 (+0.85%) | 175,700 |
1 Feb 2023 | USD | 0.99 | 1.21 | 0.99 | 1.18 | 1.18 | +0.18 (+18%) | 104,200 |
31 Jan 2023 | USD | 0.96 | 1 | 0.96 | 1 | 1 | +0.01 (+1.01%) | 31,300 |
30 Jan 2023 | USD | 1 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 25,200 |
27 Jan 2023 | USD | 1 | 1 | 0.97 | 1 | 1 | 0.0 (0.0%) | 31,900 |
26 Jan 2023 | USD | 0.98 | 1 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 17,800 |
25 Jan 2023 | USD | 0.98 | 1.04 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 13,900 |
24 Jan 2023 | USD | 1 | 1.05 | 1 | 1 | 1 | -0.02 (-1.96%) | 38,800 |
23 Jan 2023 | USD | 1 | 1.04 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 60,300 |
20 Jan 2023 | USD | 1.01 | 1.03 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 52,900 |
19 Jan 2023 | USD | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 49,900 |
18 Jan 2023 | USD | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 57,600 |
17 Jan 2023 | USD | 1 | 1.1 | 1 | 1.1 | 1.1 | +0.11 (+11.11%) | 63,500 |
13 Jan 2023 | USD | 0.97 | 1.07 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 150,000 |
12 Jan 2023 | USD | 0.92 | 1 | 0.92 | 0.98 | 0.98 | +0.06 (+6.52%) | 73,200 |
11 Jan 2023 | USD | 0.89 | 0.94 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 24,800 |
10 Jan 2023 | USD | 0.81 | 0.9 | 0.81 | 0.89 | 0.89 | +0.05 (+5.95%) | 46,900 |
9 Jan 2023 | USD | 0.84 | 0.88 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 41,600 |
6 Jan 2023 | USD | 0.8 | 0.85 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 37,100 |
5 Jan 2023 | USD | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 39,700 |
4 Jan 2023 | USD | 0.85 | 0.85 | 0.8 | 0.83 | 0.83 | +0.05 (+6.41%) | 49,200 |
3 Jan 2023 | USD | 0.8 | 0.84 | 0.75 | 0.78 | 0.78 | +0.04 (+5.41%) | 37,500 |
30 Dec 2022 | USD | 0.72 | 0.88 | 0.72 | 0.74 | 0.74 | +0.03 (+4.23%) | 389,500 |
29 Dec 2022 | USD | 0.73 | 0.73 | 0.68 | 0.71 | 0.71 | -0.02 (-2.74%) | 45,800 |
28 Dec 2022 | USD | 0.72 | 0.75 | 0.68 | 0.73 | 0.73 | +0.02 (+2.82%) | 116,900 |
27 Dec 2022 | USD | 0.72 | 0.77 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 60,800 |
23 Dec 2022 | USD | 0.7 | 0.77 | 0.7 | 0.73 | 0.73 | +0.01 (+1.39%) | 31,500 |
22 Dec 2022 | USD | 0.7 | 0.77 | 0.68 | 0.72 | 0.72 | +0.01 (+1.41%) | 84,400 |
21 Dec 2022 | USD | 0.69 | 0.72 | 0.67 | 0.71 | 0.71 | 0.0 (0.0%) | 55,700 |
20 Dec 2022 | USD | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | +0.01 (+1.43%) | 41,200 |