Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.02 | 1.05 | 1.01 | 1.049 | 1.049 | +0.009 (+0.87%) | 101,000 |
1 Feb 2023 | USD | 1.06 | 1.08 | 1.028 | 1.04 | 1.04 | -0.01 (-0.95%) | 64,200 |
31 Jan 2023 | USD | 1 | 1.069 | 1 | 1.05 | 1.05 | +0.03 (+2.94%) | 98,300 |
30 Jan 2023 | USD | 1 | 1.025 | 0.985 | 1.02 | 1.02 | +0.045 (+4.62%) | 26,700 |
27 Jan 2023 | USD | 0.96 | 1 | 0.96 | 0.975 | 0.975 | -0.025 (-2.50%) | 21,100 |
26 Jan 2023 | USD | 0.96 | 1.01 | 0.96 | 1 | 1 | +0.05 (+5.26%) | 19,200 |
25 Jan 2023 | USD | 0.971 | 1.01 | 0.95 | 0.95 | 0.95 | -0.009 (-0.94%) | 65,500 |
24 Jan 2023 | USD | 0.995 | 1.02 | 0.959 | 0.959 | 0.959 | -0.033 (-3.33%) | 181,800 |
23 Jan 2023 | USD | 1.01 | 1.02 | 0.992 | 0.992 | 0.992 | +0.002 (+0.20%) | 66,800 |
20 Jan 2023 | USD | 1.05 | 1.05 | 0.982 | 0.99 | 0.99 | -0.04 (-3.88%) | 91,900 |
19 Jan 2023 | USD | 1.05 | 1.05 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 99,100 |
18 Jan 2023 | USD | 1.14 | 1.19 | 1.03 | 1.04 | 1.04 | -0.09 (-7.96%) | 44,300 |
17 Jan 2023 | USD | 1 | 1.13 | 1 | 1.13 | 1.13 | +0.13 (+13.00%) | 265,300 |
13 Jan 2023 | USD | 1.03 | 1.06 | 1 | 1 | 1 | -0.05 (-4.76%) | 296,300 |
12 Jan 2023 | USD | 1.08 | 1.1 | 0.987 | 1.05 | 1.05 | +0.03 (+2.94%) | 745,700 |
11 Jan 2023 | USD | 1 | 1.12 | 0.95 | 1.02 | 1.02 | 0.0 (0.0%) | 690,800 |
10 Jan 2023 | USD | 1.06 | 1.06 | 0.98 | 1.02 | 1.02 | 0.0 (0.0%) | 65,000 |
9 Jan 2023 | USD | 1.01 | 1.06 | 1 | 1.02 | 1.02 | -0.019 (-1.83%) | 75,100 |
6 Jan 2023 | USD | 1.02 | 1.066 | 0.989 | 1.039 | 1.039 | +0.019 (+1.86%) | 61,200 |
5 Jan 2023 | USD | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 13,000 |
4 Jan 2023 | USD | 1.03 | 1.07 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 60,000 |
3 Jan 2023 | USD | 1.02 | 1.04 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 23,100 |
30 Dec 2022 | USD | 0.92 | 1.04 | 0.88 | 1.02 | 1.02 | +0.09 (+9.68%) | 155,200 |
29 Dec 2022 | USD | 0.93 | 0.97 | 0.88 | 0.93 | 0.93 | +0.014 (+1.53%) | 302,700 |
28 Dec 2022 | USD | 0.9 | 0.93 | 0.892 | 0.916 | 0.916 | +0.006 (+0.66%) | 64,600 |
27 Dec 2022 | USD | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | -0.02 (-2.15%) | 30,200 |
23 Dec 2022 | USD | 0.9 | 0.94 | 0.865 | 0.93 | 0.93 | +0.03 (+3.33%) | 33,800 |
22 Dec 2022 | USD | 0.865 | 0.92 | 0.865 | 0.9 | 0.9 | +0.02 (+2.27%) | 40,500 |
21 Dec 2022 | USD | 0.9 | 0.93 | 0.865 | 0.88 | 0.88 | -0.004 (-0.45%) | 39,700 |
20 Dec 2022 | USD | 0.94 | 0.979 | 0.87 | 0.884 | 0.884 | -0.056 (-5.96%) | 48,500 |