Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.865 | 2.39 | 1.865 | 2.29 | 2.29 | +0.45 (+24.46%) | 2,705,400 |
1 Feb 2023 | USD | 1.73 | 1.915 | 1.619 | 1.84 | 1.84 | +0.11 (+6.36%) | 693,600 |
31 Jan 2023 | USD | 1.78 | 1.86 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 807,600 |
30 Jan 2023 | USD | 1.71 | 1.775 | 1.66 | 1.72 | 1.72 | -0.03 (-1.71%) | 428,000 |
27 Jan 2023 | USD | 1.63 | 1.79 | 1.56 | 1.75 | 1.75 | +0.1 (+6.06%) | 1,031,300 |
26 Jan 2023 | USD | 1.78 | 1.8 | 1.64 | 1.65 | 1.65 | -0.1 (-5.71%) | 523,100 |
25 Jan 2023 | USD | 1.9 | 1.9 | 1.73 | 1.75 | 1.75 | -0.19 (-9.79%) | 704,200 |
24 Jan 2023 | USD | 1.91 | 2.04 | 1.869 | 1.94 | 1.94 | +0.02 (+1.04%) | 367,400 |
23 Jan 2023 | USD | 1.83 | 2.04 | 1.762 | 1.92 | 1.92 | +0.1 (+5.49%) | 545,300 |
20 Jan 2023 | USD | 1.61 | 2.04 | 1.58 | 1.82 | 1.82 | +0.24 (+15.19%) | 1,422,300 |
19 Jan 2023 | USD | 1.71 | 1.71 | 1.495 | 1.58 | 1.58 | -0.14 (-8.14%) | 533,100 |
18 Jan 2023 | USD | 2.04 | 2.19 | 1.655 | 1.72 | 1.72 | -0.34 (-16.50%) | 1,403,000 |
17 Jan 2023 | USD | 1.96 | 2.11 | 1.88 | 2.06 | 2.06 | +0.12 (+6.19%) | 578,400 |
13 Jan 2023 | USD | 1.85 | 2 | 1.85 | 1.94 | 1.94 | +0.03 (+1.57%) | 730,100 |
12 Jan 2023 | USD | 1.82 | 1.95 | 1.77 | 1.91 | 1.91 | +0.09 (+4.95%) | 601,800 |
11 Jan 2023 | USD | 1.5 | 1.84 | 1.5 | 1.82 | 1.82 | +0.34 (+22.97%) | 727,800 |
10 Jan 2023 | USD | 1.4 | 1.509 | 1.4 | 1.48 | 1.48 | +0.06 (+4.23%) | 410,000 |
9 Jan 2023 | USD | 1.38 | 1.56 | 1.38 | 1.42 | 1.42 | +0.05 (+3.65%) | 422,000 |
6 Jan 2023 | USD | 1.37 | 1.41 | 1.31 | 1.37 | 1.37 | +0.01 (+0.74%) | 282,500 |
5 Jan 2023 | USD | 1.28 | 1.42 | 1.23 | 1.36 | 1.36 | +0.08 (+6.25%) | 370,600 |
4 Jan 2023 | USD | 1.21 | 1.33 | 1.16 | 1.28 | 1.28 | +0.1 (+8.47%) | 266,400 |
3 Jan 2023 | USD | 1.33 | 1.415 | 1.17 | 1.18 | 1.18 | -0.13 (-9.92%) | 774,300 |
30 Dec 2022 | USD | 1.2 | 1.31 | 1.18 | 1.31 | 1.31 | +0.05 (+3.97%) | 479,600 |
29 Dec 2022 | USD | 1.13 | 1.31 | 1.075 | 1.26 | 1.26 | +0.13 (+11.50%) | 728,800 |
28 Dec 2022 | USD | 1.28 | 1.295 | 1.07 | 1.13 | 1.13 | -0.08 (-6.61%) | 684,700 |
27 Dec 2022 | USD | 1.34 | 1.349 | 1.2 | 1.21 | 1.21 | -0.13 (-9.70%) | 325,200 |
23 Dec 2022 | USD | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 429,400 |
22 Dec 2022 | USD | 1.49 | 1.51 | 1.4 | 1.4 | 1.4 | -0.11 (-7.28%) | 734,700 |
21 Dec 2022 | USD | 1.56 | 1.59 | 1.47 | 1.51 | 1.51 | -0.05 (-3.21%) | 888,600 |
20 Dec 2022 | USD | 1.64 | 1.719 | 1.56 | 1.56 | 1.56 | -0.13 (-7.69%) | 743,500 |