Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.48 | 1.55 | 1.38 | 1.4 | 11.2 | -0.07 (-4.76%) | 741,000 |
1 Feb 2023 | USD | 1.45 | 1.49 | 1.38 | 1.47 | 11.76 | -0.02 (-1.34%) | 445,600 |
31 Jan 2023 | USD | 1.43 | 1.5 | 1.37 | 1.49 | 11.92 | +0.06 (+4.20%) | 820,100 |
30 Jan 2023 | USD | 1.45 | 1.45 | 1.39 | 1.43 | 11.44 | -0.02 (-1.38%) | 448,600 |
27 Jan 2023 | USD | 1.36 | 1.45 | 1.33 | 1.45 | 11.6 | +0.06 (+4.32%) | 608,300 |
26 Jan 2023 | USD | 1.41 | 1.45 | 1.38 | 1.39 | 11.12 | -0.01 (-0.71%) | 422,000 |
25 Jan 2023 | USD | 1.38 | 1.416 | 1.29 | 1.4 | 11.2 | +0.01 (+0.72%) | 731,200 |
24 Jan 2023 | USD | 1.4 | 1.48 | 1.385 | 1.39 | 11.12 | -0.06 (-4.14%) | 439,300 |
23 Jan 2023 | USD | 1.41 | 1.52 | 1.35 | 1.45 | 11.6 | +0.04 (+2.84%) | 1,116,900 |
20 Jan 2023 | USD | 1.31 | 1.41 | 1.24 | 1.41 | 11.28 | +0.18 (+14.63%) | 1,162,800 |
19 Jan 2023 | USD | 1.27 | 1.33 | 1.18 | 1.23 | 9.84 | -0.06 (-4.65%) | 1,151,800 |
18 Jan 2023 | USD | 1.28 | 1.35 | 1.25 | 1.29 | 10.32 | +0.01 (+0.78%) | 873,000 |
17 Jan 2023 | USD | 1.15 | 1.28 | 1.15 | 1.28 | 10.24 | +0.08 (+6.67%) | 449,700 |
13 Jan 2023 | USD | 1.13 | 1.22 | 1.11 | 1.2 | 9.6 | +0.07 (+6.19%) | 589,500 |
12 Jan 2023 | USD | 1.15 | 1.15 | 1.11 | 1.13 | 9.04 | +0.02 (+1.80%) | 342,500 |
11 Jan 2023 | USD | 1.06 | 1.12 | 1.02 | 1.11 | 8.88 | +0.05 (+4.72%) | 403,800 |
10 Jan 2023 | USD | 1.02 | 1.07 | 1.01 | 1.06 | 8.48 | +0.061 (+6.11%) | 100,300 |
9 Jan 2023 | USD | 0.9 | 1.01 | 0.9 | 0.999 | 7.992 | +0.009 (+0.91%) | 307,800 |
6 Jan 2023 | USD | 1.03 | 1.04 | 0.962 | 0.99 | 7.92 | -0.04 (-3.88%) | 313,500 |
5 Jan 2023 | USD | 1.06 | 1.09 | 1.01 | 1.03 | 8.24 | -0.05 (-4.63%) | 391,400 |
4 Jan 2023 | USD | 1.01 | 1.09 | 0.998 | 1.08 | 8.64 | +0.07 (+6.93%) | 265,700 |
3 Jan 2023 | USD | 0.89 | 1.04 | 0.89 | 1.01 | 8.08 | +0.091 (+9.90%) | 433,900 |
30 Dec 2022 | USD | 0.909 | 0.93 | 0.881 | 0.919 | 7.352 | +0.013 (+1.43%) | 815,200 |
29 Dec 2022 | USD | 0.9 | 0.939 | 0.85 | 0.906 | 7.248 | +0.016 (+1.80%) | 1,122,800 |
28 Dec 2022 | USD | 0.89 | 0.91 | 0.871 | 0.89 | 7.12 | +0.015 (+1.71%) | 571,400 |
27 Dec 2022 | USD | 0.95 | 0.96 | 0.87 | 0.875 | 7 | -0.078 (-8.18%) | 897,700 |
23 Dec 2022 | USD | 0.939 | 0.98 | 0.91 | 0.953 | 7.624 | +0.003 (+0.32%) | 594,800 |
22 Dec 2022 | USD | 0.93 | 0.96 | 0.91 | 0.95 | 7.6 | -0.01 (-1.04%) | 640,400 |
21 Dec 2022 | USD | 0.886 | 0.98 | 0.87 | 0.96 | 7.68 | +0.074 (+8.35%) | 794,700 |
20 Dec 2022 | USD | 0.85 | 0.95 | 0.83 | 0.886 | 7.088 | +0.042 (+4.98%) | 596,200 |