Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.06 (-4.96%) | 7,600 |
1 Feb 2023 | USD | 1.19 | 1.23 | 1.16 | 1.21 | 1.21 | -0.03 (-2.42%) | 41,100 |
31 Jan 2023 | USD | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -0.02 (-1.59%) | 5,100 |
30 Jan 2023 | USD | 1.2 | 1.27 | 1.2 | 1.26 | 1.26 | +0.03 (+2.44%) | 14,100 |
27 Jan 2023 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 2,200 |
26 Jan 2023 | USD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.07 (-5.22%) | 100 |
25 Jan 2023 | USD | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.05 (-3.60%) | 3,500 |
24 Jan 2023 | USD | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 30,600 |
23 Jan 2023 | USD | 1.35 | 1.42 | 1.35 | 1.4 | 1.4 | +0.04 (+2.94%) | 5,400 |
20 Jan 2023 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | +0.07 (+5.43%) | 12,700 |
19 Jan 2023 | USD | 1.21 | 1.35 | 1.21 | 1.29 | 1.29 | -0.02 (-1.53%) | 3,900 |
18 Jan 2023 | USD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 7,900 |
17 Jan 2023 | USD | 1.34 | 1.34 | 1.3 | 1.31 | 1.31 | +0.05 (+3.97%) | 7,400 |
13 Jan 2023 | USD | 1.17 | 1.26 | 1.17 | 1.26 | 1.26 | -0.01 (-0.79%) | 6,200 |
12 Jan 2023 | USD | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 51,700 |
11 Jan 2023 | USD | 1.28 | 1.28 | 1.19 | 1.25 | 1.25 | -0.07 (-5.30%) | 30,000 |
10 Jan 2023 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 5,000 |
9 Jan 2023 | USD | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | -0.08 (-5.48%) | 11,400 |
6 Jan 2023 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +0.1 (+7.35%) | 10,100 |
5 Jan 2023 | USD | 1.49 | 1.5 | 1.36 | 1.36 | 1.36 | -0.15 (-9.93%) | 73,300 |
4 Jan 2023 | USD | 1.56 | 1.58 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 177,600 |
3 Jan 2023 | USD | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 28,000 |
30 Dec 2022 | USD | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 5,500 |
29 Dec 2022 | USD | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 11,400 |
28 Dec 2022 | USD | 1.51 | 1.51 | 1.45 | 1.51 | 1.51 | -0.03 (-1.95%) | 13,100 |
27 Dec 2022 | USD | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 20,500 |
23 Dec 2022 | USD | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | +0.03 (+1.97%) | 1,400 |
22 Dec 2022 | USD | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | -0.02 (-1.30%) | 6,200 |
21 Dec 2022 | USD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 10,000 |
20 Dec 2022 | USD | 1.6 | 1.6 | 1.54 | 1.54 | 1.54 | -0.05 (-3.14%) | 17,600 |