Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2023 | USD | 1 | 1.01 | 0.919 | 0.944 | 0.944 | -0.046 (-4.65%) | 221,600 |
3 Feb 2023 | USD | 1 | 1.01 | 0.954 | 0.99 | 0.99 | +0.018 (+1.85%) | 361,800 |
2 Feb 2023 | USD | 0.99 | 1.01 | 0.951 | 0.972 | 0.972 | +0.002 (+0.21%) | 165,000 |
1 Feb 2023 | USD | 0.95 | 0.976 | 0.91 | 0.97 | 0.97 | +0.036 (+3.85%) | 458,800 |
31 Jan 2023 | USD | 0.949 | 0.972 | 0.92 | 0.934 | 0.934 | +0.014 (+1.52%) | 144,700 |
30 Jan 2023 | USD | 0.98 | 1 | 0.92 | 0.92 | 0.92 | -0.06 (-6.12%) | 119,000 |
27 Jan 2023 | USD | 0.93 | 1.01 | 0.923 | 0.98 | 0.98 | +0.06 (+6.52%) | 106,900 |
26 Jan 2023 | USD | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -0.03 (-3.16%) | 287,000 |
25 Jan 2023 | USD | 0.98 | 1.05 | 0.925 | 0.95 | 0.95 | -0.04 (-4.04%) | 296,900 |
24 Jan 2023 | USD | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | -0.04 (-3.88%) | 138,100 |
23 Jan 2023 | USD | 1 | 1.039 | 0.978 | 1.03 | 1.03 | +0.03 (+3%) | 237,100 |
20 Jan 2023 | USD | 1 | 1.06 | 0.997 | 1 | 1 | -0.02 (-1.96%) | 162,200 |
19 Jan 2023 | USD | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 136,700 |
18 Jan 2023 | USD | 1 | 1.07 | 1 | 1 | 1 | +0.01 (+1.01%) | 187,800 |
17 Jan 2023 | USD | 0.99 | 1.02 | 0.968 | 0.99 | 0.99 | 0.0 (0.0%) | 677,900 |
13 Jan 2023 | USD | 1 | 1.02 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 405,200 |
12 Jan 2023 | USD | 1.02 | 1.03 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 381,500 |
11 Jan 2023 | USD | 1 | 1.023 | 0.969 | 0.98 | 0.98 | -0.02 (-2%) | 114,200 |
10 Jan 2023 | USD | 0.95 | 1.02 | 0.95 | 1 | 1 | +0.05 (+5.26%) | 223,600 |
9 Jan 2023 | USD | 1.02 | 1.1 | 0.95 | 0.95 | 0.95 | -0.08 (-7.77%) | 332,200 |
6 Jan 2023 | USD | 0.994 | 1.045 | 0.985 | 1.03 | 1.03 | +0.071 (+7.40%) | 486,100 |
5 Jan 2023 | USD | 0.909 | 0.99 | 0.903 | 0.959 | 0.959 | +0.069 (+7.75%) | 428,100 |
4 Jan 2023 | USD | 0.82 | 0.904 | 0.818 | 0.89 | 0.89 | +0.075 (+9.20%) | 184,900 |
3 Jan 2023 | USD | 0.84 | 0.84 | 0.78 | 0.815 | 0.815 | -0.005 (-0.61%) | 200,000 |
30 Dec 2022 | USD | 0.78 | 0.84 | 0.728 | 0.82 | 0.82 | +0.04 (+5.13%) | 385,400 |
29 Dec 2022 | USD | 0.73 | 0.86 | 0.73 | 0.78 | 0.78 | +0.046 (+6.27%) | 363,700 |
28 Dec 2022 | USD | 0.68 | 0.79 | 0.68 | 0.734 | 0.734 | +0.054 (+7.94%) | 467,000 |
27 Dec 2022 | USD | 0.7 | 0.71 | 0.657 | 0.68 | 0.68 | -0.013 (-1.88%) | 372,000 |
23 Dec 2022 | USD | 0.64 | 0.715 | 0.62 | 0.693 | 0.693 | +0.063 (+10.00%) | 508,600 |
22 Dec 2022 | USD | 0.612 | 0.64 | 0.611 | 0.63 | 0.63 | +0.01 (+1.61%) | 186,600 |