Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.53 | 1.56 | 1.46 | 1.51 | 1.51 | +0.02 (+1.34%) | 60,200 |
1 Feb 2023 | USD | 1.5 | 1.51 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 38,800 |
31 Jan 2023 | USD | 1.45 | 1.51 | 1.4 | 1.47 | 1.47 | +0.04 (+2.80%) | 69,500 |
30 Jan 2023 | USD | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | +0.02 (+1.42%) | 83,500 |
27 Jan 2023 | USD | 1.41 | 1.46 | 1.41 | 1.41 | 1.41 | +0.02 (+1.44%) | 45,200 |
26 Jan 2023 | USD | 1.44 | 1.47 | 1.34 | 1.39 | 1.39 | -0.07 (-4.79%) | 38,000 |
25 Jan 2023 | USD | 1.45 | 1.5 | 1.43 | 1.46 | 1.46 | -0.03 (-2.01%) | 9,400 |
24 Jan 2023 | USD | 1.48 | 1.52 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 20,500 |
23 Jan 2023 | USD | 1.44 | 1.58 | 1.44 | 1.5 | 1.5 | +0.05 (+3.45%) | 46,400 |
20 Jan 2023 | USD | 1.56 | 1.56 | 1.42 | 1.45 | 1.45 | +0.06 (+4.32%) | 16,200 |
19 Jan 2023 | USD | 1.56 | 1.56 | 1.36 | 1.39 | 1.39 | -0.18 (-11.46%) | 43,600 |
18 Jan 2023 | USD | 1.65 | 1.66 | 1.53 | 1.57 | 1.57 | -0.08 (-4.85%) | 58,200 |
17 Jan 2023 | USD | 1.56 | 1.67 | 1.52 | 1.65 | 1.65 | +0.07 (+4.43%) | 30,800 |
13 Jan 2023 | USD | 1.75 | 1.75 | 1.51 | 1.58 | 1.58 | -0.15 (-8.67%) | 140,500 |
12 Jan 2023 | USD | 1.81 | 1.84 | 1.66 | 1.73 | 1.73 | -0.03 (-1.70%) | 61,400 |
11 Jan 2023 | USD | 1.78 | 1.83 | 1.66 | 1.76 | 1.76 | +0.01 (+0.57%) | 68,700 |
10 Jan 2023 | USD | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -0.09 (-4.89%) | 55,200 |
9 Jan 2023 | USD | 1.84 | 1.87 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 48,800 |
6 Jan 2023 | USD | 1.73 | 1.88 | 1.7 | 1.85 | 1.85 | +0.13 (+7.56%) | 119,900 |
5 Jan 2023 | USD | 1.74 | 1.75 | 1.67 | 1.72 | 1.72 | -0.01 (-0.58%) | 60,400 |
4 Jan 2023 | USD | 1.57 | 1.73 | 1.57 | 1.73 | 1.73 | +0.1 (+6.13%) | 146,100 |
3 Jan 2023 | USD | 1.52 | 1.65 | 1.5 | 1.63 | 1.63 | +0.14 (+9.40%) | 102,600 |
30 Dec 2022 | USD | 1.47 | 1.51 | 1.44 | 1.49 | 1.49 | -0.03 (-1.97%) | 91,600 |
29 Dec 2022 | USD | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | +0.07 (+4.83%) | 119,900 |
28 Dec 2022 | USD | 1.41 | 1.45 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 98,100 |
27 Dec 2022 | USD | 1.43 | 1.43 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 36,200 |
23 Dec 2022 | USD | 1.43 | 1.43 | 1.3 | 1.42 | 1.42 | +0.06 (+4.41%) | 71,800 |
22 Dec 2022 | USD | 1.16 | 1.39 | 1.15 | 1.36 | 1.36 | +0.22 (+19.30%) | 173,600 |
21 Dec 2022 | USD | 1.21 | 1.24 | 1.08 | 1.14 | 1.14 | -0.04 (-3.39%) | 101,200 |
20 Dec 2022 | USD | 1.2 | 1.25 | 1.18 | 1.18 | 1.18 | +0.01 (+0.85%) | 69,600 |