Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2023 | USD | 0.645 | 0.75 | 0.63 | 0.733 | 26.1786 | +0.093 (+14.53%) | 73,800 |
12 Jan 2023 | USD | 0.62 | 0.64 | 0.62 | 0.64 | 22.8571 | +0.04 (+6.67%) | 43,700 |
11 Jan 2023 | USD | 0.588 | 0.625 | 0.588 | 0.6 | 21.4286 | +0.02 (+3.45%) | 3,400 |
10 Jan 2023 | USD | 0.602 | 0.61 | 0.58 | 0.58 | 20.7143 | -0.038 (-6.15%) | 18,200 |
9 Jan 2023 | USD | 0.6 | 0.622 | 0.588 | 0.618 | 22.0714 | +0.018 (+3%) | 25,800 |
6 Jan 2023 | USD | 0.59 | 0.6 | 0.579 | 0.6 | 21.4286 | +0.02 (+3.45%) | 9,100 |
5 Jan 2023 | USD | 0.58 | 0.58 | 0.57 | 0.58 | 20.7143 | +0.01 (+1.75%) | 4,200 |
4 Jan 2023 | USD | 0.56 | 0.57 | 0.56 | 0.57 | 20.3571 | +0.011 (+1.97%) | 13,900 |
3 Jan 2023 | USD | 0.552 | 0.559 | 0.55 | 0.559 | 19.9643 | +0.007 (+1.27%) | 8,700 |
30 Dec 2022 | USD | 0.55 | 0.56 | 0.55 | 0.552 | 19.7143 | +0.002 (+0.36%) | 37,300 |
29 Dec 2022 | USD | 0.5 | 0.55 | 0.5 | 0.55 | 19.6429 | 0.0 (0.0%) | 59,000 |
28 Dec 2022 | USD | 0.531 | 0.56 | 0.531 | 0.55 | 19.6429 | 0.0 (0.0%) | 41,400 |
27 Dec 2022 | USD | 0.55 | 0.57 | 0.55 | 0.55 | 19.6429 | 0.0 (0.0%) | 29,000 |
23 Dec 2022 | USD | 0.553 | 0.554 | 0.55 | 0.55 | 19.6429 | 0.0 (0.0%) | 28,900 |
22 Dec 2022 | USD | 0.548 | 0.551 | 0.548 | 0.55 | 19.6429 | +0.002 (+0.36%) | 7,200 |
21 Dec 2022 | USD | 0.59 | 0.59 | 0.548 | 0.548 | 19.5714 | -0.022 (-3.86%) | 20,300 |
20 Dec 2022 | USD | 0.58 | 0.592 | 0.55 | 0.57 | 20.3571 | -0.01 (-1.72%) | 26,000 |
19 Dec 2022 | USD | 0.57 | 0.59 | 0.57 | 0.58 | 20.7143 | -0.012 (-2.03%) | 32,600 |
16 Dec 2022 | USD | 0.57 | 0.592 | 0.57 | 0.592 | 21.1429 | +0.022 (+3.86%) | 20,800 |
15 Dec 2022 | USD | 0.54 | 0.575 | 0.54 | 0.57 | 20.3571 | +0.03 (+5.56%) | 12,400 |
14 Dec 2022 | USD | 0.58 | 0.582 | 0.54 | 0.54 | 19.2857 | -0.038 (-6.57%) | 46,000 |
13 Dec 2022 | USD | 0.57 | 0.582 | 0.57 | 0.578 | 20.6429 | -0.002 (-0.34%) | 22,600 |
12 Dec 2022 | USD | 0.56 | 0.58 | 0.55 | 0.58 | 20.7143 | -0.01 (-1.69%) | 89,900 |
9 Dec 2022 | USD | 0.582 | 0.59 | 0.582 | 0.59 | 21.0714 | +0.015 (+2.61%) | 2,900 |
8 Dec 2022 | USD | 0.55 | 0.591 | 0.55 | 0.575 | 20.5357 | +0.005 (+0.88%) | 60,500 |
7 Dec 2022 | USD | 0.57 | 0.576 | 0.554 | 0.57 | 20.3571 | 0.0 (0.0%) | 27,200 |
6 Dec 2022 | USD | 0.569 | 0.59 | 0.569 | 0.57 | 20.3571 | +0.01 (+1.79%) | 15,500 |
5 Dec 2022 | USD | 0.56 | 0.6 | 0.55 | 0.56 | 20 | +0.01 (+1.82%) | 29,700 |
2 Dec 2022 | USD | 0.562 | 0.562 | 0.55 | 0.55 | 19.6429 | -0.006 (-1.08%) | 34,800 |
1 Dec 2022 | USD | 0.57 | 0.585 | 0.55 | 0.556 | 19.8571 | -0.004 (-0.71%) | 19,400 |