Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | +0.06 (+4.72%) | 54,200 |
1 Feb 2023 | USD | 1.22 | 1.3 | 1.22 | 1.27 | 1.27 | +0.04 (+3.25%) | 49,900 |
31 Jan 2023 | USD | 1.24 | 1.267 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 28,300 |
30 Jan 2023 | USD | 1.25 | 1.285 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 9,400 |
27 Jan 2023 | USD | 1.265 | 1.3 | 1.23 | 1.24 | 1.24 | -0.029 (-2.29%) | 34,700 |
26 Jan 2023 | USD | 1.28 | 1.32 | 1.26 | 1.269 | 1.269 | -0.011 (-0.86%) | 31,900 |
25 Jan 2023 | USD | 1.25 | 1.29 | 1.244 | 1.28 | 1.28 | -0.01 (-0.78%) | 29,400 |
24 Jan 2023 | USD | 1.31 | 1.315 | 1.28 | 1.29 | 1.29 | -0.038 (-2.86%) | 11,600 |
23 Jan 2023 | USD | 1.27 | 1.335 | 1.27 | 1.328 | 1.328 | +0.045 (+3.51%) | 20,800 |
20 Jan 2023 | USD | 1.24 | 1.32 | 1.24 | 1.283 | 1.283 | +0.023 (+1.83%) | 23,800 |
19 Jan 2023 | USD | 1.29 | 1.295 | 1.213 | 1.26 | 1.26 | -0.01 (-0.79%) | 20,400 |
18 Jan 2023 | USD | 1.38 | 1.38 | 1.26 | 1.27 | 1.27 | -0.11 (-7.97%) | 35,000 |
17 Jan 2023 | USD | 1.35 | 1.38 | 1.31 | 1.38 | 1.38 | +0.06 (+4.55%) | 38,700 |
13 Jan 2023 | USD | 1.285 | 1.35 | 1.283 | 1.32 | 1.32 | +0.07 (+5.60%) | 71,000 |
12 Jan 2023 | USD | 1.29 | 1.324 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 36,200 |
11 Jan 2023 | USD | 1.26 | 1.34 | 1.25 | 1.31 | 1.31 | +0.06 (+4.80%) | 27,200 |
10 Jan 2023 | USD | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 30,800 |
9 Jan 2023 | USD | 1.2 | 1.23 | 1.181 | 1.2 | 1.2 | +0.01 (+0.84%) | 48,000 |
6 Jan 2023 | USD | 1.19 | 1.2 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 22,100 |
5 Jan 2023 | USD | 1.185 | 1.2 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 70,700 |
4 Jan 2023 | USD | 1.13 | 1.21 | 1.1 | 1.18 | 1.18 | +0.02 (+1.72%) | 55,400 |
3 Jan 2023 | USD | 1.2 | 1.21 | 1.13 | 1.16 | 1.16 | -0.07 (-5.69%) | 44,300 |
30 Dec 2022 | USD | 1.25 | 1.25 | 1.133 | 1.23 | 1.23 | +0.023 (+1.91%) | 71,000 |
29 Dec 2022 | USD | 1.2 | 1.22 | 1.14 | 1.207 | 1.207 | -0.013 (-1.07%) | 48,900 |
28 Dec 2022 | USD | 1.18 | 1.229 | 1.026 | 1.22 | 1.22 | +0.01 (+0.83%) | 177,200 |
27 Dec 2022 | USD | 1.2 | 1.25 | 1.17 | 1.21 | 1.21 | -0.02 (-1.63%) | 21,500 |
23 Dec 2022 | USD | 1.2 | 1.26 | 1.2 | 1.23 | 1.23 | +0.069 (+5.94%) | 19,300 |
22 Dec 2022 | USD | 1.16 | 1.22 | 1.16 | 1.161 | 1.161 | -0.069 (-5.61%) | 24,400 |
21 Dec 2022 | USD | 1.18 | 1.24 | 1.16 | 1.23 | 1.23 | +0.065 (+5.58%) | 63,400 |
20 Dec 2022 | USD | 1.2 | 1.2 | 1.15 | 1.165 | 1.165 | -0.015 (-1.27%) | 21,400 |