Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.4 | 1.4 | 1.29 | 1.3 | 1.3 | -0.05 (-3.70%) | 1,410,800 |
1 Feb 2023 | USD | 1.3 | 1.37 | 1.26 | 1.35 | 1.35 | +0.04 (+3.05%) | 1,186,500 |
31 Jan 2023 | USD | 1.33 | 1.37 | 1.26 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,457,000 |
30 Jan 2023 | USD | 1.27 | 1.37 | 1.27 | 1.33 | 1.33 | +0.05 (+3.91%) | 1,959,400 |
27 Jan 2023 | USD | 1.24 | 1.29 | 1.23 | 1.28 | 1.28 | +0.02 (+1.59%) | 1,153,400 |
26 Jan 2023 | USD | 1.27 | 1.29 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,113,700 |
25 Jan 2023 | USD | 1.23 | 1.28 | 1.19 | 1.27 | 1.27 | +0.03 (+2.42%) | 1,480,200 |
24 Jan 2023 | USD | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 769,500 |
23 Jan 2023 | USD | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 750,600 |
20 Jan 2023 | USD | 1.19 | 1.25 | 1.17 | 1.25 | 1.25 | +0.08 (+6.84%) | 1,106,900 |
19 Jan 2023 | USD | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 684,300 |
18 Jan 2023 | USD | 1.23 | 1.25 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 1,015,100 |
17 Jan 2023 | USD | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 972,400 |
13 Jan 2023 | USD | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 863,400 |
12 Jan 2023 | USD | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 749,800 |
11 Jan 2023 | USD | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,900,500 |
10 Jan 2023 | USD | 1.25 | 1.3 | 1.24 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,672,000 |
9 Jan 2023 | USD | 1.21 | 1.3 | 1.21 | 1.27 | 1.27 | +0.07 (+5.83%) | 2,836,000 |
6 Jan 2023 | USD | 1.13 | 1.2 | 1.13 | 1.2 | 1.2 | +0.07 (+6.19%) | 1,301,500 |
5 Jan 2023 | USD | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 981,200 |
4 Jan 2023 | USD | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 668,100 |
3 Jan 2023 | USD | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,052,400 |
30 Dec 2022 | USD | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 922,000 |
29 Dec 2022 | USD | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 591,600 |
28 Dec 2022 | USD | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 684,200 |
27 Dec 2022 | USD | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 526,400 |
23 Dec 2022 | USD | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 664,400 |
22 Dec 2022 | USD | 1.19 | 1.2 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 802,100 |
21 Dec 2022 | USD | 1.17 | 1.2 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 641,100 |
20 Dec 2022 | USD | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 993,100 |