Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.75 | 1.84 | 1.75 | 1.78 | 1.78 | +0.05 (+2.89%) | 126,500 |
1 Feb 2023 | USD | 1.73 | 1.77 | 1.68 | 1.73 | 1.73 | +0.01 (+0.58%) | 81,400 |
31 Jan 2023 | USD | 1.82 | 1.82 | 1.68 | 1.72 | 1.72 | -0.01 (-0.58%) | 87,100 |
30 Jan 2023 | USD | 1.68 | 1.83 | 1.68 | 1.73 | 1.73 | +0.02 (+1.17%) | 107,500 |
27 Jan 2023 | USD | 1.84 | 1.84 | 1.69 | 1.71 | 1.71 | -0.12 (-6.56%) | 98,000 |
26 Jan 2023 | USD | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 58,900 |
25 Jan 2023 | USD | 1.86 | 1.86 | 1.8 | 1.84 | 1.84 | 0.0 (0.0%) | 103,400 |
24 Jan 2023 | USD | 1.87 | 1.92 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 76,100 |
23 Jan 2023 | USD | 1.89 | 2 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 82,600 |
20 Jan 2023 | USD | 1.79 | 1.94 | 1.79 | 1.9 | 1.9 | +0.1 (+5.56%) | 90,400 |
19 Jan 2023 | USD | 1.9 | 1.95 | 1.8 | 1.8 | 1.8 | -0.15 (-7.69%) | 87,500 |
18 Jan 2023 | USD | 1.95 | 2.05 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 88,000 |
17 Jan 2023 | USD | 2.24 | 2.27 | 1.9 | 1.95 | 1.95 | -0.29 (-12.95%) | 255,500 |
13 Jan 2023 | USD | 2.15 | 2.27 | 2 | 2.24 | 2.24 | +0.09 (+4.19%) | 170,500 |
12 Jan 2023 | USD | 1.99 | 2.15 | 1.9 | 2.15 | 2.15 | +0.26 (+13.76%) | 315,100 |
11 Jan 2023 | USD | 1.79 | 1.96 | 1.78 | 1.89 | 1.89 | +0.13 (+7.39%) | 218,200 |
10 Jan 2023 | USD | 1.6 | 1.76 | 1.6 | 1.76 | 1.76 | +0.2 (+12.82%) | 150,200 |
9 Jan 2023 | USD | 1.52 | 1.6 | 1.51 | 1.56 | 1.56 | +0.08 (+5.41%) | 135,400 |
6 Jan 2023 | USD | 1.38 | 1.49 | 1.35 | 1.48 | 1.48 | +0.11 (+8.03%) | 81,300 |
5 Jan 2023 | USD | 1.34 | 1.4 | 1.31 | 1.37 | 1.37 | +0.05 (+3.79%) | 50,900 |
4 Jan 2023 | USD | 1.2 | 1.34 | 1.18 | 1.32 | 1.32 | +0.12 (+10.00%) | 78,200 |
3 Jan 2023 | USD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.05 (+4.35%) | 43,700 |
30 Dec 2022 | USD | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 90,200 |
29 Dec 2022 | USD | 1.13 | 1.2 | 1.12 | 1.2 | 1.2 | +0.07 (+6.19%) | 106,800 |
28 Dec 2022 | USD | 1.05 | 1.2 | 1.05 | 1.13 | 1.13 | +0.08 (+7.62%) | 235,100 |
27 Dec 2022 | USD | 1.09 | 1.12 | 1.05 | 1.05 | 1.05 | -0.07 (-6.25%) | 100,200 |
23 Dec 2022 | USD | 1.11 | 1.14 | 1.07 | 1.12 | 1.12 | +0.02 (+1.82%) | 71,000 |
22 Dec 2022 | USD | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 67,900 |
21 Dec 2022 | USD | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 74,600 |
20 Dec 2022 | USD | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 118,400 |