Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.82 | 0.8397 | 0.781 | 0.81 | 0.81 | +0.04 (+5.18%) | 19,700 |
1 Feb 2023 | USD | 0.77 | 0.8 | 0.7695 | 0.7701 | 0.7701 | 0.0 (0.0%) | 15,200 |
31 Jan 2023 | USD | 0.79 | 0.79 | 0.7501 | 0.7701 | 0.7701 | -0.025 (-3.13%) | 16,700 |
30 Jan 2023 | USD | 0.8 | 0.8 | 0.78 | 0.795 | 0.795 | +0.045 (+6%) | 6,300 |
27 Jan 2023 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.009 (+1.21%) | 3,200 |
26 Jan 2023 | USD | 0.824 | 0.824 | 0.741 | 0.741 | 0.741 | -0 (-0.04%) | 4,600 |
25 Jan 2023 | USD | 0.751 | 0.8095 | 0.741 | 0.7413 | 0.7413 | -0.01 (-1.33%) | 5,500 |
24 Jan 2023 | USD | 0.8254 | 0.8254 | 0.7513 | 0.7513 | 0.7513 | 0.0 (0.0%) | 2,700 |
23 Jan 2023 | USD | 0.751 | 0.786 | 0.7506 | 0.7513 | 0.7513 | +0.004 (+0.51%) | 52,000 |
20 Jan 2023 | USD | 0.7899 | 0.79 | 0.7346 | 0.7475 | 0.7475 | -0.033 (-4.20%) | 117,800 |
19 Jan 2023 | USD | 0.8 | 0.825 | 0.7803 | 0.7803 | 0.7803 | -0.05 (-5.99%) | 30,100 |
18 Jan 2023 | USD | 0.85 | 0.92 | 0.83 | 0.83 | 0.83 | -0.065 (-7.26%) | 5,400 |
17 Jan 2023 | USD | 0.7712 | 0.8999 | 0.7712 | 0.895 | 0.895 | +0.045 (+5.31%) | 12,400 |
13 Jan 2023 | USD | 0.799 | 0.874 | 0.799 | 0.8499 | 0.8499 | +0.05 (+6.24%) | 24,700 |
12 Jan 2023 | USD | 0.7711 | 0.8 | 0.7711 | 0.8 | 0.8 | +0 (+0.01%) | 10,500 |
11 Jan 2023 | USD | 0.7999 | 0.7999 | 0.7999 | 0.7999 | 0.7999 | +0.009 (+1.10%) | 400 |
10 Jan 2023 | USD | 0.7228 | 0.7912 | 0.7228 | 0.7912 | 0.7912 | +0.071 (+9.87%) | 3,000 |
9 Jan 2023 | USD | 0.72 | 0.78 | 0.72 | 0.7201 | 0.7201 | -0.08 (-9.99%) | 4,000 |
6 Jan 2023 | USD | 0.8 | 0.8 | 0.72 | 0.8 | 0.8 | +0.055 (+7.38%) | 1,900 |
5 Jan 2023 | USD | 0.76 | 0.76 | 0.745 | 0.745 | 0.745 | -0.055 (-6.86%) | 3,000 |
4 Jan 2023 | USD | 0.7011 | 0.8395 | 0.7011 | 0.7999 | 0.7999 | +0.05 (+6.67%) | 2,400 |
3 Jan 2023 | USD | 0.7012 | 0.75 | 0.7011 | 0.7499 | 0.7499 | +0.05 (+7.10%) | 9,000 |
30 Dec 2022 | USD | 0.701 | 0.711 | 0.69 | 0.7002 | 0.7002 | -0.019 (-2.68%) | 14,500 |
29 Dec 2022 | USD | 0.685 | 0.7195 | 0.6711 | 0.7195 | 0.7195 | +0.038 (+5.64%) | 66,900 |
28 Dec 2022 | USD | 0.7101 | 0.7101 | 0.6811 | 0.6811 | 0.6811 | -0.02 (-2.87%) | 12,700 |
27 Dec 2022 | USD | 0.7212 | 0.75 | 0.7012 | 0.7012 | 0.7012 | -0.039 (-5.23%) | 16,900 |
23 Dec 2022 | USD | 0.711 | 0.7399 | 0.701 | 0.7399 | 0.7399 | +0.028 (+3.90%) | 21,700 |
22 Dec 2022 | USD | 0.7201 | 0.73 | 0.711 | 0.7121 | 0.7121 | -0.008 (-1.10%) | 8,400 |
21 Dec 2022 | USD | 0.7275 | 0.75 | 0.712 | 0.72 | 0.72 | -0.009 (-1.17%) | 19,400 |
20 Dec 2022 | USD | 0.8399 | 0.8399 | 0.7285 | 0.7285 | 0.7285 | -0.071 (-8.90%) | 5,400 |