Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.3 | 5.79 | 1.3 | 5.4 | 540 | +4.17 (+339.02%) | 39,842,500 |
1 Feb 2023 | USD | 1.19 | 1.288 | 1.19 | 1.23 | 123 | -0.031 (-2.46%) | 8,200 |
31 Jan 2023 | USD | 1.27 | 1.27 | 1.2 | 1.261 | 126.1 | +0.071 (+5.97%) | 7,900 |
30 Jan 2023 | USD | 1.2 | 1.3 | 1.19 | 1.19 | 119 | -0.039 (-3.17%) | 9,100 |
27 Jan 2023 | USD | 1.12 | 1.3 | 1.12 | 1.229 | 122.9 | -0.031 (-2.46%) | 42,000 |
26 Jan 2023 | USD | 1.29 | 1.33 | 1.26 | 1.26 | 126 | +0.04 (+3.28%) | 6,700 |
25 Jan 2023 | USD | 1.37 | 1.391 | 1.22 | 1.22 | 122 | -0.06 (-4.69%) | 15,400 |
24 Jan 2023 | USD | 1.26 | 1.32 | 1.26 | 1.28 | 128 | -0.03 (-2.29%) | 2,400 |
23 Jan 2023 | USD | 1.32 | 1.362 | 1.265 | 1.31 | 131 | +0.04 (+3.15%) | 7,800 |
20 Jan 2023 | USD | 1.2 | 1.39 | 1.2 | 1.27 | 127 | +0.07 (+5.83%) | 11,900 |
19 Jan 2023 | USD | 1.26 | 1.39 | 1.2 | 1.2 | 120 | -0.113 (-8.61%) | 44,300 |
18 Jan 2023 | USD | 1.28 | 1.37 | 1.28 | 1.313 | 131.3 | +0.043 (+3.39%) | 4,700 |
17 Jan 2023 | USD | 1.35 | 1.35 | 1.27 | 1.27 | 127 | -0.03 (-2.31%) | 8,400 |
13 Jan 2023 | USD | 1.32 | 1.429 | 1.28 | 1.3 | 130 | +0.03 (+2.36%) | 4,800 |
12 Jan 2023 | USD | 1.33 | 1.35 | 1.25 | 1.27 | 127 | +0.01 (+0.79%) | 21,300 |
11 Jan 2023 | USD | 1.31 | 1.369 | 1.26 | 1.26 | 126 | +0.01 (+0.80%) | 8,500 |
10 Jan 2023 | USD | 1.25 | 1.31 | 1.25 | 1.25 | 125 | -0.06 (-4.58%) | 7,600 |
9 Jan 2023 | USD | 1.21 | 1.31 | 1.16 | 1.31 | 131 | +0.1 (+8.26%) | 10,100 |
6 Jan 2023 | USD | 1.2 | 1.37 | 1.2 | 1.21 | 121 | -0.03 (-2.42%) | 25,300 |
5 Jan 2023 | USD | 1.27 | 1.33 | 1.21 | 1.24 | 124 | -0.055 (-4.25%) | 22,100 |
4 Jan 2023 | USD | 1.2 | 1.295 | 1.19 | 1.295 | 129.5 | +0.075 (+6.15%) | 22,400 |
3 Jan 2023 | USD | 1.16 | 1.28 | 1.15 | 1.22 | 122 | +0.07 (+6.09%) | 12,400 |
30 Dec 2022 | USD | 1.17 | 1.23 | 1.14 | 1.15 | 115 | -0.02 (-1.71%) | 37,400 |
29 Dec 2022 | USD | 1.08 | 1.18 | 1.08 | 1.17 | 117 | +0.09 (+8.33%) | 22,000 |
28 Dec 2022 | USD | 1.125 | 1.125 | 1.02 | 1.08 | 108 | -0.04 (-3.57%) | 8,100 |
27 Dec 2022 | USD | 1 | 1.135 | 0.99 | 1.12 | 112 | +0.1 (+9.80%) | 24,500 |
23 Dec 2022 | USD | 1.16 | 1.16 | 0.98 | 1.02 | 102 | -0.18 (-15%) | 54,000 |
22 Dec 2022 | USD | 1.36 | 1.36 | 1.175 | 1.2 | 120 | -0.13 (-9.77%) | 12,500 |
21 Dec 2022 | USD | 1.31 | 1.33 | 1.3 | 1.33 | 133 | -0.038 (-2.78%) | 6,000 |
20 Dec 2022 | USD | 1.412 | 1.412 | 1.35 | 1.368 | 136.8 | +0.058 (+4.43%) | 5,400 |