Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2023 | USD | 1.75 | 1.88 | 1.68 | 1.78 | 1.78 | +0.03 (+1.71%) | 1,176,800 |
2 Feb 2023 | USD | 1.68 | 1.8 | 1.64 | 1.75 | 1.75 | +0.07 (+4.17%) | 744,500 |
1 Feb 2023 | USD | 1.66 | 1.68 | 1.6 | 1.68 | 1.68 | 0.0 (0.0%) | 442,300 |
31 Jan 2023 | USD | 1.6 | 1.69 | 1.59 | 1.68 | 1.68 | +0.06 (+3.70%) | 619,000 |
30 Jan 2023 | USD | 1.67 | 1.682 | 1.59 | 1.62 | 1.62 | -0.06 (-3.57%) | 498,200 |
27 Jan 2023 | USD | 1.64 | 1.76 | 1.6 | 1.68 | 1.68 | +0.02 (+1.20%) | 468,600 |
26 Jan 2023 | USD | 1.72 | 1.73 | 1.64 | 1.66 | 1.66 | -0.045 (-2.64%) | 546,600 |
25 Jan 2023 | USD | 1.73 | 1.73 | 1.67 | 1.705 | 1.705 | -0.085 (-4.75%) | 333,100 |
24 Jan 2023 | USD | 1.71 | 1.79 | 1.68 | 1.79 | 1.79 | +0.05 (+2.87%) | 553,500 |
23 Jan 2023 | USD | 1.7 | 1.79 | 1.67 | 1.74 | 1.74 | +0.09 (+5.45%) | 640,700 |
20 Jan 2023 | USD | 1.65 | 1.74 | 1.65 | 1.65 | 1.65 | +0.01 (+0.61%) | 411,700 |
19 Jan 2023 | USD | 1.65 | 1.707 | 1.62 | 1.64 | 1.64 | -0.07 (-4.09%) | 404,100 |
18 Jan 2023 | USD | 1.9 | 1.95 | 1.69 | 1.71 | 1.71 | -0.15 (-8.06%) | 565,000 |
17 Jan 2023 | USD | 1.7 | 1.87 | 1.68 | 1.86 | 1.86 | +0.2 (+12.05%) | 784,700 |
13 Jan 2023 | USD | 1.66 | 1.71 | 1.59 | 1.66 | 1.66 | +0.01 (+0.61%) | 870,800 |
12 Jan 2023 | USD | 1.71 | 1.73 | 1.55 | 1.65 | 1.65 | -0.04 (-2.37%) | 1,042,300 |
11 Jan 2023 | USD | 1.73 | 1.79 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 938,800 |
10 Jan 2023 | USD | 1.55 | 1.8 | 1.5 | 1.66 | 1.66 | -0.27 (-13.99%) | 3,422,400 |
9 Jan 2023 | USD | 2.22 | 2.25 | 1.783 | 1.93 | 1.93 | -0.18 (-8.53%) | 1,539,900 |
6 Jan 2023 | USD | 1.67 | 2.2 | 1.65 | 2.11 | 2.11 | +0.45 (+27.11%) | 580,000 |
5 Jan 2023 | USD | 1.69 | 1.73 | 1.6 | 1.66 | 1.66 | -0.05 (-2.92%) | 222,400 |
4 Jan 2023 | USD | 1.76 | 1.79 | 1.69 | 1.71 | 1.71 | -0.08 (-4.47%) | 218,500 |
3 Jan 2023 | USD | 1.88 | 1.88 | 1.77 | 1.79 | 1.79 | -0.06 (-3.24%) | 108,900 |
30 Dec 2022 | USD | 1.73 | 1.88 | 1.7 | 1.85 | 1.85 | +0.09 (+5.11%) | 218,200 |
29 Dec 2022 | USD | 1.78 | 1.87 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 145,200 |
28 Dec 2022 | USD | 1.63 | 1.905 | 1.63 | 1.78 | 1.78 | +0.14 (+8.54%) | 363,600 |
27 Dec 2022 | USD | 1.72 | 1.84 | 1.61 | 1.64 | 1.64 | -0.06 (-3.53%) | 240,400 |
23 Dec 2022 | USD | 1.73 | 1.8 | 1.67 | 1.7 | 1.7 | -0.04 (-2.30%) | 172,200 |
22 Dec 2022 | USD | 1.87 | 1.89 | 1.73 | 1.74 | 1.74 | -0.13 (-6.95%) | 148,200 |
21 Dec 2022 | USD | 1.8 | 1.95 | 1.8 | 1.87 | 1.87 | +0.08 (+4.47%) | 180,800 |