Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2023 | USD | 1.64 | 1.64 | 1.47 | 1.51 | 1.51 | -0.14 (-8.48%) | 1,142,500 |
3 Feb 2023 | USD | 1.67 | 1.85 | 1.64 | 1.65 | 1.65 | -0.07 (-4.07%) | 1,443,100 |
2 Feb 2023 | USD | 1.67 | 1.84 | 1.64 | 1.72 | 1.72 | +0.11 (+6.83%) | 2,252,400 |
1 Feb 2023 | USD | 1.52 | 1.68 | 1.5 | 1.61 | 1.61 | +0.09 (+5.92%) | 1,046,000 |
31 Jan 2023 | USD | 1.59 | 1.64 | 1.4825 | 1.52 | 1.52 | -0.05 (-3.18%) | 1,081,668 |
30 Jan 2023 | USD | 1.51 | 1.79 | 1.48 | 1.57 | 1.57 | -0.01 (-0.63%) | 2,738,021 |
27 Jan 2023 | USD | 1.35 | 1.59 | 1.33 | 1.58 | 1.58 | +0.23 (+17.04%) | 2,094,100 |
26 Jan 2023 | USD | 1.37 | 1.39 | 1.28 | 1.35 | 1.35 | 0.0 (0.0%) | 878,900 |
25 Jan 2023 | USD | 1.31 | 1.36 | 1.26 | 1.35 | 1.35 | +0.03 (+2.27%) | 474,400 |
24 Jan 2023 | USD | 1.33 | 1.44 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 807,500 |
23 Jan 2023 | USD | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | +0.01 (+0.76%) | 749,500 |
20 Jan 2023 | USD | 1.34 | 1.34 | 1.25 | 1.31 | 1.31 | 0.0 (0.0%) | 707,400 |
19 Jan 2023 | USD | 1.39 | 1.39 | 1.25 | 1.31 | 1.31 | -0.05 (-3.68%) | 976,800 |
18 Jan 2023 | USD | 1.53 | 1.54 | 1.35 | 1.36 | 1.36 | -0.14 (-9.33%) | 1,177,900 |
17 Jan 2023 | USD | 1.46 | 1.58 | 1.4 | 1.5 | 1.5 | +0.05 (+3.45%) | 1,057,200 |
13 Jan 2023 | USD | 1.39 | 1.64 | 1.37 | 1.45 | 1.45 | +0.08 (+5.84%) | 3,054,200 |
12 Jan 2023 | USD | 1.45 | 1.46 | 1.31 | 1.37 | 1.37 | -0.08 (-5.52%) | 1,501,100 |
11 Jan 2023 | USD | 1.41 | 1.46 | 1.38 | 1.45 | 1.45 | +0.04 (+2.84%) | 534,900 |
10 Jan 2023 | USD | 1.41 | 1.48 | 1.37 | 1.41 | 1.41 | -0.02 (-1.40%) | 556,200 |
9 Jan 2023 | USD | 1.39 | 1.48 | 1.39 | 1.43 | 1.43 | +0.03 (+2.14%) | 711,200 |
6 Jan 2023 | USD | 1.43 | 1.45 | 1.33 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,626,900 |
5 Jan 2023 | USD | 1.57 | 1.59 | 1.36 | 1.39 | 1.39 | -0.18 (-11.46%) | 1,567,000 |
4 Jan 2023 | USD | 1.41 | 1.6 | 1.4 | 1.57 | 1.57 | +0.14 (+9.79%) | 1,862,200 |
3 Jan 2023 | USD | 1.26 | 1.45 | 1.26 | 1.43 | 1.43 | +0.2 (+16.26%) | 1,613,100 |
30 Dec 2022 | USD | 1.14 | 1.29 | 1.14 | 1.23 | 1.23 | +0.05 (+4.24%) | 985,300 |
29 Dec 2022 | USD | 1.11 | 1.22 | 1.07 | 1.18 | 1.18 | +0.09 (+8.26%) | 1,159,300 |
28 Dec 2022 | USD | 1.05 | 1.18 | 1.05 | 1.09 | 1.09 | +0.02 (+1.87%) | 1,167,100 |
27 Dec 2022 | USD | 1.12 | 1.18 | 1.07 | 1.07 | 1.07 | -0.08 (-6.96%) | 938,300 |
23 Dec 2022 | USD | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 473,700 |
22 Dec 2022 | USD | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -0.08 (-6.40%) | 1,253,100 |