Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 1.681 | 1.73 | 1.637 | 1.65 | 1.65 | -0.02 (-1.20%) | 39,100 |
31 Jan 2023 | USD | 1.68 | 1.78 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 32,000 |
30 Jan 2023 | USD | 1.68 | 1.78 | 1.66 | 1.69 | 1.69 | -0.05 (-2.87%) | 32,800 |
27 Jan 2023 | USD | 1.762 | 1.82 | 1.67 | 1.74 | 1.74 | +0.01 (+0.58%) | 37,200 |
26 Jan 2023 | USD | 1.78 | 1.81 | 1.68 | 1.73 | 1.73 | -0.08 (-4.42%) | 38,800 |
25 Jan 2023 | USD | 1.65 | 1.85 | 1.65 | 1.81 | 1.81 | +0.12 (+7.10%) | 62,700 |
24 Jan 2023 | USD | 1.7 | 1.795 | 1.64 | 1.69 | 1.69 | -0.02 (-1.17%) | 47,700 |
23 Jan 2023 | USD | 1.74 | 1.81 | 1.64 | 1.71 | 1.71 | 0.0 (0.0%) | 47,700 |
20 Jan 2023 | USD | 1.77 | 1.8 | 1.67 | 1.71 | 1.71 | -0.04 (-2.29%) | 50,100 |
19 Jan 2023 | USD | 1.84 | 1.889 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 74,100 |
18 Jan 2023 | USD | 1.94 | 1.95 | 1.8 | 1.8 | 1.8 | -0.1 (-5.26%) | 38,900 |
17 Jan 2023 | USD | 1.817 | 1.93 | 1.817 | 1.9 | 1.9 | +0.1 (+5.56%) | 62,600 |
13 Jan 2023 | USD | 1.79 | 1.87 | 1.77 | 1.8 | 1.8 | -0.02 (-1.10%) | 41,200 |
12 Jan 2023 | USD | 1.74 | 1.95 | 1.68 | 1.82 | 1.82 | +0.08 (+4.60%) | 58,400 |
11 Jan 2023 | USD | 1.65 | 1.8 | 1.61 | 1.74 | 1.74 | +0.12 (+7.41%) | 81,000 |
10 Jan 2023 | USD | 1.74 | 1.807 | 1.56 | 1.62 | 1.62 | -0.1 (-5.81%) | 89,100 |
9 Jan 2023 | USD | 1.82 | 1.9 | 1.696 | 1.72 | 1.72 | -0.08 (-4.44%) | 99,300 |
6 Jan 2023 | USD | 1.8 | 1.91 | 1.71 | 1.8 | 1.8 | -0.04 (-2.17%) | 68,900 |
5 Jan 2023 | USD | 1.8 | 1.93 | 1.74 | 1.84 | 1.84 | +0.101 (+5.81%) | 107,200 |
4 Jan 2023 | USD | 1.86 | 1.89 | 1.71 | 1.739 | 1.739 | -0.111 (-6.00%) | 120,000 |
3 Jan 2023 | USD | 1.805 | 1.9 | 1.73 | 1.85 | 1.85 | -0.01 (-0.54%) | 110,800 |
30 Dec 2022 | USD | 2.06 | 2.11 | 1.78 | 1.86 | 1.86 | -0.28 (-13.08%) | 142,900 |
29 Dec 2022 | USD | 2.03 | 2.24 | 1.92 | 2.14 | 2.14 | 0.0 (0.0%) | 114,900 |
28 Dec 2022 | USD | 2.22 | 2.3 | 2.1 | 2.14 | 2.14 | -0.12 (-5.31%) | 122,400 |
27 Dec 2022 | USD | 2.29 | 2.36 | 2.18 | 2.26 | 2.26 | -0.01 (-0.44%) | 103,700 |
23 Dec 2022 | USD | 2.43 | 2.44 | 2.065 | 2.27 | 2.27 | -0.09 (-3.81%) | 124,600 |
22 Dec 2022 | USD | 2.39 | 2.44 | 2.08 | 2.36 | 2.36 | +0.08 (+3.51%) | 152,400 |
21 Dec 2022 | USD | 2.11 | 2.45 | 1.96 | 2.28 | 2.28 | +0.13 (+6.05%) | 104,000 |
20 Dec 2022 | USD | 2.14 | 2.25 | 2 | 2.15 | 2.15 | +0.085 (+4.12%) | 103,000 |
19 Dec 2022 | USD | 2.12 | 2.185 | 1.96 | 2.065 | 2.065 | +0.065 (+3.25%) | 111,300 |