Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.19 | 1.23 | 1.11 | 1.2 | 1.2 | +0.08 (+7.14%) | 70,800 |
1 Feb 2023 | USD | 1.1 | 1.155 | 1.085 | 1.12 | 1.12 | +0.04 (+3.70%) | 83,800 |
31 Jan 2023 | USD | 1.03 | 1.1 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 29,900 |
30 Jan 2023 | USD | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 16,500 |
27 Jan 2023 | USD | 1.05 | 1.087 | 1.02 | 1.03 | 1.03 | -0.025 (-2.37%) | 35,100 |
26 Jan 2023 | USD | 1.1 | 1.12 | 1.05 | 1.055 | 1.055 | +0.005 (+0.48%) | 9,500 |
25 Jan 2023 | USD | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 21,300 |
24 Jan 2023 | USD | 1.11 | 1.131 | 1 | 1.07 | 1.07 | -0.05 (-4.46%) | 71,300 |
23 Jan 2023 | USD | 1.05 | 1.15 | 1.05 | 1.12 | 1.12 | +0.06 (+5.66%) | 25,300 |
20 Jan 2023 | USD | 1.09 | 1.134 | 1.052 | 1.06 | 1.06 | -0.009 (-0.84%) | 26,300 |
19 Jan 2023 | USD | 1.15 | 1.15 | 1.06 | 1.069 | 1.069 | -0.036 (-3.26%) | 22,100 |
18 Jan 2023 | USD | 1.16 | 1.179 | 1.1 | 1.105 | 1.105 | +0.025 (+2.31%) | 13,500 |
17 Jan 2023 | USD | 1.15 | 1.18 | 1.06 | 1.08 | 1.08 | -0.1 (-8.47%) | 83,500 |
13 Jan 2023 | USD | 1.13 | 1.19 | 1.11 | 1.18 | 1.18 | +0.06 (+5.36%) | 38,200 |
12 Jan 2023 | USD | 1.1 | 1.15 | 1.07 | 1.12 | 1.12 | +0.03 (+2.75%) | 78,800 |
11 Jan 2023 | USD | 1.05 | 1.1 | 1.05 | 1.09 | 1.09 | +0.02 (+1.87%) | 39,800 |
10 Jan 2023 | USD | 1.02 | 1.1 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 42,300 |
9 Jan 2023 | USD | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.012 (-1.15%) | 24,600 |
6 Jan 2023 | USD | 1.04 | 1.05 | 1.014 | 1.042 | 1.042 | +0.019 (+1.86%) | 49,800 |
5 Jan 2023 | USD | 1.03 | 1.05 | 1.023 | 1.023 | 1.023 | -0.027 (-2.57%) | 21,300 |
4 Jan 2023 | USD | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 19,400 |
3 Jan 2023 | USD | 0.998 | 1.05 | 0.998 | 1.03 | 1.03 | +0.08 (+8.42%) | 44,800 |
30 Dec 2022 | USD | 1.03 | 1.05 | 0.95 | 0.95 | 0.95 | -0.065 (-6.40%) | 38,600 |
29 Dec 2022 | USD | 1.03 | 1.035 | 0.985 | 1.015 | 1.015 | -0.012 (-1.17%) | 19,400 |
28 Dec 2022 | USD | 0.96 | 1.05 | 0.96 | 1.027 | 1.027 | +0.037 (+3.74%) | 34,900 |
27 Dec 2022 | USD | 0.96 | 1.02 | 0.96 | 0.99 | 0.99 | -0.02 (-1.98%) | 80,800 |
23 Dec 2022 | USD | 0.955 | 1.03 | 0.955 | 1.01 | 1.01 | +0.035 (+3.59%) | 16,400 |
22 Dec 2022 | USD | 0.924 | 1.015 | 0.924 | 0.975 | 0.975 | +0.035 (+3.72%) | 30,200 |
21 Dec 2022 | USD | 0.98 | 0.99 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 37,500 |
20 Dec 2022 | USD | 0.93 | 1 | 0.93 | 0.97 | 0.97 | -0.028 (-2.81%) | 45,700 |