Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.42 | 1.44 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 54,900 |
1 Feb 2023 | USD | 1.41 | 1.44 | 1.36 | 1.39 | 1.39 | -0.03 (-2.11%) | 35,200 |
31 Jan 2023 | USD | 1.44 | 1.44 | 1.37 | 1.42 | 1.42 | -0.03 (-2.07%) | 59,000 |
30 Jan 2023 | USD | 1.3 | 1.48 | 1.3 | 1.45 | 1.45 | +0.12 (+9.02%) | 75,000 |
27 Jan 2023 | USD | 1.34 | 1.35 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 50,700 |
26 Jan 2023 | USD | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -0.03 (-2.21%) | 37,000 |
25 Jan 2023 | USD | 1.37 | 1.37 | 1.31 | 1.36 | 1.36 | 0.0 (0.0%) | 35,400 |
24 Jan 2023 | USD | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | -0.04 (-2.86%) | 43,400 |
23 Jan 2023 | USD | 1.41 | 1.45 | 1.33 | 1.4 | 1.4 | +0.02 (+1.45%) | 57,000 |
20 Jan 2023 | USD | 1.39 | 1.47 | 1.33 | 1.38 | 1.38 | 0.0 (0.0%) | 63,600 |
19 Jan 2023 | USD | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 20,400 |
18 Jan 2023 | USD | 1.54 | 1.54 | 1.35 | 1.4 | 1.4 | -0.12 (-7.89%) | 117,900 |
17 Jan 2023 | USD | 1.55 | 1.55 | 1.47 | 1.52 | 1.52 | -0.04 (-2.56%) | 48,500 |
13 Jan 2023 | USD | 1.63 | 1.63 | 1.51 | 1.56 | 1.56 | -0.06 (-3.70%) | 77,500 |
12 Jan 2023 | USD | 1.48 | 1.62 | 1.43 | 1.62 | 1.62 | +0.14 (+9.46%) | 75,900 |
11 Jan 2023 | USD | 1.44 | 1.48 | 1.42 | 1.48 | 1.48 | +0.05 (+3.50%) | 23,400 |
10 Jan 2023 | USD | 1.35 | 1.44 | 1.32 | 1.43 | 1.43 | +0.04 (+2.88%) | 43,100 |
9 Jan 2023 | USD | 1.35 | 1.45 | 1.33 | 1.39 | 1.39 | +0.05 (+3.73%) | 83,900 |
6 Jan 2023 | USD | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 11,600 |
5 Jan 2023 | USD | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 11,000 |
4 Jan 2023 | USD | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 19,900 |
3 Jan 2023 | USD | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 50,200 |
30 Dec 2022 | USD | 1.3 | 1.34 | 1.23 | 1.3 | 1.3 | 0.0 (0.0%) | 76,800 |
29 Dec 2022 | USD | 1.24 | 1.31 | 1.13 | 1.3 | 1.3 | +0.05 (+4%) | 342,400 |
28 Dec 2022 | USD | 1.36 | 1.38 | 1.23 | 1.25 | 1.25 | -0.13 (-9.42%) | 268,300 |
27 Dec 2022 | USD | 1.52 | 1.52 | 1.33 | 1.38 | 1.38 | -0.15 (-9.80%) | 250,200 |
23 Dec 2022 | USD | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | -0.03 (-1.92%) | 46,900 |
22 Dec 2022 | USD | 1.5 | 1.57 | 1.48 | 1.56 | 1.56 | +0.06 (+4%) | 90,800 |
21 Dec 2022 | USD | 1.59 | 1.61 | 1.42 | 1.5 | 1.5 | -0.11 (-6.83%) | 236,500 |
20 Dec 2022 | USD | 1.65 | 1.65 | 1.57 | 1.61 | 1.61 | -0.05 (-3.01%) | 117,000 |