Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.52 | 1.6 | 1.43 | 1.43 | 1.43 | -0.055 (-3.68%) | 36,200 |
1 Feb 2023 | USD | 1.39 | 1.51 | 1.33 | 1.4847 | 1.4847 | +0.155 (+11.63%) | 84,300 |
31 Jan 2023 | USD | 1.37 | 1.63 | 1.23 | 1.33 | 1.33 | -0.02 (-1.48%) | 55,000 |
30 Jan 2023 | USD | 1.15 | 1.35 | 1.07 | 1.35 | 1.35 | +0.23 (+20.54%) | 159,700 |
27 Jan 2023 | USD | 1.14 | 1.1458 | 1.0436 | 1.12 | 1.12 | +0.03 (+2.76%) | 23,600 |
26 Jan 2023 | USD | 1.05 | 1.1 | 1.04 | 1.0899 | 1.0899 | +0.04 (+3.80%) | 41,700 |
25 Jan 2023 | USD | 1.08 | 1.11 | 1.02 | 1.05 | 1.05 | -0.077 (-6.86%) | 25,500 |
24 Jan 2023 | USD | 1.07 | 1.19 | 1.05 | 1.1273 | 1.1273 | +0.027 (+2.48%) | 38,600 |
23 Jan 2023 | USD | 1 | 1.12 | 0.9927 | 1.1 | 1.1 | +0.11 (+11.11%) | 52,900 |
20 Jan 2023 | USD | 1.0027 | 1.04 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 24,400 |
19 Jan 2023 | USD | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | +0.02 (+2.01%) | 22,400 |
18 Jan 2023 | USD | 1.04 | 1.05 | 0.9901 | 0.9901 | 0.9901 | -0.05 (-4.79%) | 40,900 |
17 Jan 2023 | USD | 1.05 | 1.05 | 0.9951 | 1.0399 | 1.0399 | +0.03 (+2.95%) | 17,500 |
13 Jan 2023 | USD | 1 | 1.0644 | 0.99 | 1.0101 | 1.0101 | +0.01 (+1.01%) | 38,200 |
12 Jan 2023 | USD | 1.02 | 1.0205 | 0.9792 | 1 | 1 | -0.048 (-4.53%) | 35,000 |
11 Jan 2023 | USD | 1.0499 | 1.06 | 0.99 | 1.0475 | 1.0475 | -0.033 (-3.01%) | 39,600 |
10 Jan 2023 | USD | 1.0248 | 1.09 | 1 | 1.08 | 1.08 | +0.025 (+2.37%) | 15,500 |
9 Jan 2023 | USD | 1.1 | 1.17 | 0.99 | 1.055 | 1.055 | -0.015 (-1.39%) | 56,900 |
6 Jan 2023 | USD | 1.035 | 1.0699 | 0.98 | 1.0699 | 1.0699 | +0.05 (+4.89%) | 12,800 |
5 Jan 2023 | USD | 1.02 | 1.05 | 0.98 | 1.02 | 1.02 | +0.04 (+4.08%) | 9,500 |
4 Jan 2023 | USD | 1.1742 | 1.1742 | 0.9357 | 0.98 | 0.98 | -0.04 (-3.92%) | 17,300 |
3 Jan 2023 | USD | 1.01 | 1.0613 | 1.0016 | 1.02 | 1.02 | -0.007 (-0.71%) | 19,900 |
30 Dec 2022 | USD | 1.01 | 1.03 | 1 | 1.0273 | 1.0273 | -0.004 (-0.36%) | 22,600 |
29 Dec 2022 | USD | 1.04 | 1.0573 | 1.01 | 1.031 | 1.031 | +0.021 (+2.08%) | 23,100 |
28 Dec 2022 | USD | 1.04 | 1.1 | 1.01 | 1.01 | 1.01 | -0.087 (-7.96%) | 28,900 |
27 Dec 2022 | USD | 1.05 | 1.2299 | 1.0101 | 1.0973 | 1.0973 | +0.067 (+6.53%) | 56,100 |
23 Dec 2022 | USD | 1.1 | 1.1601 | 1.03 | 1.03 | 1.03 | -0.07 (-6.36%) | 18,400 |
22 Dec 2022 | USD | 1.188 | 1.2406 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 40,800 |
21 Dec 2022 | USD | 1.34 | 1.34 | 1.11 | 1.14 | 1.14 | -0.06 (-4.99%) | 40,300 |
20 Dec 2022 | USD | 1.15 | 1.2199 | 1.0901 | 1.1999 | 1.1999 | +0.01 (+0.83%) | 9,300 |