Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2023 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.015 (-1.16%) | 580 |
6 Feb 2023 | USD | 1.3328 | 1.3328 | 1.295 | 1.295 | 1.295 | -0.034 (-2.53%) | 43,950 |
3 Feb 2023 | USD | 1.3607 | 1.375 | 1.3286 | 1.3286 | 1.3286 | -0.024 (-1.80%) | 30,554 |
2 Feb 2023 | USD | 1.3362 | 1.3529 | 1.325 | 1.3529 | 1.3529 | +0.02 (+1.52%) | 21,744 |
1 Feb 2023 | USD | 1.348 | 1.35 | 1.3 | 1.3326 | 1.3326 | -0.017 (-1.29%) | 34,656 |
31 Jan 2023 | USD | 1.3 | 1.48 | 1.14 | 1.35 | 1.35 | -0.145 (-9.70%) | 56,860 |
30 Jan 2023 | USD | 1.44 | 1.595 | 1.44 | 1.495 | 1.495 | -0.015 (-0.99%) | 4,774 |
27 Jan 2023 | USD | 1.505 | 1.55 | 1.43 | 1.51 | 1.51 | -0.05 (-3.21%) | 3,635 |
26 Jan 2023 | USD | 1.479 | 1.65 | 1.415 | 1.56 | 1.56 | +0.14 (+9.86%) | 36,305 |
25 Jan 2023 | USD | 1.445 | 1.8 | 1.15 | 1.42 | 1.42 | -0.21 (-12.88%) | 30,100 |
24 Jan 2023 | USD | 1.57 | 1.63 | 1.45 | 1.63 | 1.63 | +0.02 (+1.24%) | 11,567 |
23 Jan 2023 | USD | 1.55 | 1.65 | 1.55 | 1.61 | 1.61 | +0.15 (+10.27%) | 24,200 |
20 Jan 2023 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
19 Jan 2023 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
18 Jan 2023 | USD | 1.4946 | 1.5174 | 1.39 | 1.46 | 1.46 | +0.02 (+1.39%) | 3,956 |
17 Jan 2023 | USD | 1.45 | 1.9 | 1.434 | 1.44 | 1.44 | -0.145 (-9.15%) | 56,346 |
13 Jan 2023 | USD | 1.4 | 1.72 | 1.39 | 1.585 | 1.585 | +0.214 (+15.61%) | 78,000 |
12 Jan 2023 | USD | 1.25 | 1.371 | 1.25 | 1.371 | 1.371 | +0.101 (+7.95%) | 9,600 |
11 Jan 2023 | USD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.022 (-1.70%) | 1,700 |
10 Jan 2023 | USD | 1.31 | 1.315 | 1.292 | 1.292 | 1.292 | -0.008 (-0.62%) | 4,600 |
9 Jan 2023 | USD | 1.345 | 1.38 | 1.3 | 1.3 | 1.3 | +0.016 (+1.25%) | 14,100 |
6 Jan 2023 | USD | 1.25 | 1.284 | 1.22 | 1.284 | 1.284 | +0.114 (+9.74%) | 2,300 |
5 Jan 2023 | USD | 1.203 | 1.203 | 1.15 | 1.17 | 1.17 | -0.001 (-0.09%) | 10,700 |
4 Jan 2023 | USD | 1.189 | 1.215 | 1.171 | 1.171 | 1.171 | +0.001 (+0.09%) | 1,900 |
3 Jan 2023 | USD | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -0.027 (-2.26%) | 4,100 |
30 Dec 2022 | USD | 1.17 | 1.218 | 1.03 | 1.197 | 1.197 | +0.03 (+2.57%) | 27,500 |
29 Dec 2022 | USD | 1.13 | 1.22 | 1.13 | 1.167 | 1.167 | +0.041 (+3.64%) | 80,400 |
28 Dec 2022 | USD | 1.05 | 1.139 | 1.05 | 1.126 | 1.126 | +0.225 (+24.97%) | 31,800 |
27 Dec 2022 | USD | 1.495 | 1.51 | 0.85 | 0.901 | 0.901 | -0.166 (-15.56%) | 8,300 |
23 Dec 2022 | USD | 1.04 | 1.067 | 1.03 | 1.067 | 1.067 | +0.094 (+9.66%) | 8,000 |