Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 1.43 | 1.5 | 1.43 | 1.44 | 1.44 | +0.05 (+3.60%) | 56,600 |
31 Jan 2023 | USD | 1.45 | 1.46 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 35,500 |
30 Jan 2023 | USD | 1.52 | 1.53 | 1.42 | 1.43 | 1.43 | -0.08 (-5.30%) | 34,500 |
27 Jan 2023 | USD | 1.48 | 1.53 | 1.45 | 1.51 | 1.51 | +0.07 (+4.86%) | 28,000 |
26 Jan 2023 | USD | 1.41 | 1.49 | 1.41 | 1.44 | 1.44 | -0.04 (-2.70%) | 28,300 |
25 Jan 2023 | USD | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | +0.07 (+4.96%) | 11,500 |
24 Jan 2023 | USD | 1.5 | 1.5 | 1.41 | 1.41 | 1.41 | -0.1 (-6.62%) | 9,600 |
23 Jan 2023 | USD | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 4,300 |
20 Jan 2023 | USD | 1.5 | 1.55 | 1.5 | 1.53 | 1.53 | +0.07 (+4.79%) | 12,100 |
19 Jan 2023 | USD | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 18,000 |
18 Jan 2023 | USD | 1.55 | 1.6 | 1.45 | 1.45 | 1.45 | -0.15 (-9.38%) | 37,000 |
17 Jan 2023 | USD | 1.59 | 1.62 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 6,700 |
13 Jan 2023 | USD | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | +0.028 (+1.82%) | 17,300 |
12 Jan 2023 | USD | 1.569 | 1.59 | 1.535 | 1.542 | 1.542 | -0.018 (-1.15%) | 13,100 |
11 Jan 2023 | USD | 1.55 | 1.6 | 1.51 | 1.56 | 1.56 | +0.03 (+1.96%) | 11,000 |
10 Jan 2023 | USD | 1.49 | 1.594 | 1.49 | 1.53 | 1.53 | 0.0 (0.0%) | 51,100 |
9 Jan 2023 | USD | 1.6 | 1.6 | 1.5 | 1.53 | 1.53 | -0.07 (-4.38%) | 54,700 |
6 Jan 2023 | USD | 1.5 | 1.62 | 1.48 | 1.6 | 1.6 | +0.1 (+6.67%) | 88,400 |
5 Jan 2023 | USD | 1.51 | 1.52 | 1.39 | 1.5 | 1.5 | -0.05 (-3.23%) | 140,800 |
4 Jan 2023 | USD | 1.47 | 1.55 | 1.46 | 1.55 | 1.55 | +0.11 (+7.64%) | 43,500 |
3 Jan 2023 | USD | 1.44 | 1.49 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 36,600 |
30 Dec 2022 | USD | 1.44 | 1.49 | 1.43 | 1.49 | 1.49 | +0.05 (+3.47%) | 76,400 |
29 Dec 2022 | USD | 1.39 | 1.49 | 1.385 | 1.44 | 1.44 | +0.05 (+3.60%) | 121,300 |
28 Dec 2022 | USD | 1.4 | 1.44 | 1.38 | 1.39 | 1.39 | +0.03 (+2.21%) | 52,300 |
27 Dec 2022 | USD | 1.45 | 1.49 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 98,700 |
23 Dec 2022 | USD | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 20,800 |
22 Dec 2022 | USD | 1.485 | 1.5 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 14,600 |
21 Dec 2022 | USD | 1.46 | 1.5 | 1.45 | 1.45 | 1.45 | +0.01 (+0.69%) | 41,800 |
20 Dec 2022 | USD | 1.51 | 1.535 | 1.44 | 1.44 | 1.44 | -0.08 (-5.26%) | 43,700 |
19 Dec 2022 | USD | 1.5 | 1.53 | 1.48 | 1.52 | 1.52 | +0.06 (+4.11%) | 25,600 |