Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 1.541 | 1.66 | 1.541 | 1.66 | 1.66 | +0.05 (+3.11%) | 4,100 |
31 Jan 2023 | USD | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 2,500 |
30 Jan 2023 | USD | 1.59 | 1.6 | 1.54 | 1.6 | 1.6 | 0.0 (0.0%) | 28,500 |
27 Jan 2023 | USD | 1.57 | 1.6 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 1,700 |
26 Jan 2023 | USD | 1.46 | 1.6 | 1.46 | 1.6 | 1.6 | +0.15 (+10.34%) | 1,300 |
25 Jan 2023 | USD | 1.46 | 1.51 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 78,400 |
24 Jan 2023 | USD | 1.505 | 1.59 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 69,500 |
23 Jan 2023 | USD | 1.56 | 1.58 | 1.43 | 1.46 | 1.46 | -0.065 (-4.26%) | 93,500 |
20 Jan 2023 | USD | 1.38 | 1.58 | 1.38 | 1.525 | 1.525 | +0.025 (+1.67%) | 73,600 |
19 Jan 2023 | USD | 1.47 | 1.58 | 1.44 | 1.5 | 1.5 | +0.01 (+0.67%) | 26,900 |
18 Jan 2023 | USD | 1.5 | 1.54 | 1.46 | 1.49 | 1.49 | +0.04 (+2.76%) | 55,200 |
17 Jan 2023 | USD | 1.66 | 1.66 | 1.37 | 1.45 | 1.45 | +0.05 (+3.57%) | 91,700 |
13 Jan 2023 | USD | 1.38 | 1.49 | 1.31 | 1.4 | 1.4 | +0.08 (+6.06%) | 131,000 |
12 Jan 2023 | USD | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | +0.01 (+0.76%) | 55,300 |
11 Jan 2023 | USD | 1.4 | 1.44 | 1.18 | 1.31 | 1.31 | -0.02 (-1.50%) | 37,000 |
10 Jan 2023 | USD | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 105,200 |
9 Jan 2023 | USD | 1.38 | 1.48 | 1.35 | 1.38 | 1.38 | +0.05 (+3.76%) | 54,900 |
6 Jan 2023 | USD | 1.24 | 1.38 | 1.24 | 1.33 | 1.33 | +0.01 (+0.76%) | 27,200 |
5 Jan 2023 | USD | 1.24 | 1.32 | 1.22 | 1.32 | 1.32 | +0.05 (+3.94%) | 31,900 |
4 Jan 2023 | USD | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | -0.01 (-0.78%) | 2,200 |
3 Jan 2023 | USD | 1.25 | 1.35 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 6,300 |
30 Dec 2022 | USD | 1.21 | 1.3 | 1.15 | 1.3 | 1.3 | +0.08 (+6.56%) | 1,600 |
29 Dec 2022 | USD | 1.14 | 1.22 | 1.12 | 1.22 | 1.22 | -0.006 (-0.49%) | 8,200 |
28 Dec 2022 | USD | 1.226 | 1.226 | 1.226 | 1.226 | 1.226 | +0.006 (+0.49%) | 1,000 |
27 Dec 2022 | USD | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | -0.03 (-2.40%) | 700 |
23 Dec 2022 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 2 |
22 Dec 2022 | USD | 1.23 | 1.34 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 8,500 |
21 Dec 2022 | USD | 1.28 | 1.32 | 1.22 | 1.26 | 1.26 | -0.02 (-1.56%) | 95,400 |
20 Dec 2022 | USD | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 8,500 |
19 Dec 2022 | USD | 1.38 | 1.42 | 1.3 | 1.3 | 1.3 | -0.11 (-7.80%) | 4,000 |