Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.78 | 0.79 | 0.777 | 0.79 | 3.95 | 0.0 (0.0%) | 11,200 |
1 Feb 2023 | USD | 0.76 | 0.82 | 0.73 | 0.79 | 3.95 | 0.0 (0.0%) | 12,800 |
31 Jan 2023 | USD | 0.74 | 0.8 | 0.74 | 0.79 | 3.95 | -0.01 (-1.25%) | 5,200 |
30 Jan 2023 | USD | 0.8 | 0.8 | 0.78 | 0.8 | 4 | +0.05 (+6.67%) | 5,900 |
27 Jan 2023 | USD | 0.742 | 0.879 | 0.742 | 0.75 | 3.75 | 0.0 (0.0%) | 4,800 |
26 Jan 2023 | USD | 0.82 | 0.885 | 0.718 | 0.75 | 3.75 | -0.07 (-8.54%) | 9,800 |
25 Jan 2023 | USD | 0.85 | 0.85 | 0.8 | 0.82 | 4.1 | +0.04 (+5.13%) | 11,900 |
24 Jan 2023 | USD | 0.8 | 0.802 | 0.744 | 0.78 | 3.9 | +0.09 (+13.04%) | 19,200 |
23 Jan 2023 | USD | 0.834 | 0.87 | 0.68 | 0.69 | 3.45 | -0.055 (-7.38%) | 9,000 |
20 Jan 2023 | USD | 0.75 | 0.75 | 0.672 | 0.745 | 3.725 | +0.075 (+11.19%) | 2,800 |
19 Jan 2023 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 3.35 | -0.05 (-6.94%) | 1,300 |
18 Jan 2023 | USD | 0.73 | 0.73 | 0.69 | 0.72 | 3.6 | -0.01 (-1.37%) | 6,400 |
17 Jan 2023 | USD | 0.65 | 0.73 | 0.65 | 0.73 | 3.65 | +0.03 (+4.29%) | 900 |
13 Jan 2023 | USD | 0.697 | 0.73 | 0.69 | 0.7 | 3.5 | 0.0 (0.0%) | 13,900 |
12 Jan 2023 | USD | 0.69 | 0.7 | 0.656 | 0.7 | 3.5 | +0.05 (+7.69%) | 3,800 |
11 Jan 2023 | USD | 0.73 | 0.73 | 0.608 | 0.65 | 3.25 | -0.06 (-8.45%) | 15,200 |
10 Jan 2023 | USD | 0.701 | 0.73 | 0.69 | 0.71 | 3.55 | +0.039 (+5.81%) | 15,300 |
9 Jan 2023 | USD | 0.699 | 0.72 | 0.67 | 0.671 | 3.355 | -0.003 (-0.45%) | 19,200 |
6 Jan 2023 | USD | 0.674 | 0.674 | 0.65 | 0.674 | 3.37 | -0.001 (-0.15%) | 5,900 |
5 Jan 2023 | USD | 0.63 | 0.699 | 0.63 | 0.675 | 3.375 | -0.024 (-3.43%) | 500 |
4 Jan 2023 | USD | 0.65 | 0.699 | 0.63 | 0.699 | 3.495 | +0.048 (+7.37%) | 13,100 |
3 Jan 2023 | USD | 0.622 | 0.69 | 0.622 | 0.651 | 3.255 | +0.031 (+5%) | 3,000 |
30 Dec 2022 | USD | 0.64 | 0.641 | 0.6 | 0.62 | 3.1 | -0.011 (-1.74%) | 8,200 |
29 Dec 2022 | USD | 0.7 | 0.7 | 0.631 | 0.631 | 3.155 | -0.019 (-2.92%) | 13,600 |
28 Dec 2022 | USD | 0.63 | 0.66 | 0.63 | 0.65 | 3.25 | +0.022 (+3.50%) | 1,600 |
27 Dec 2022 | USD | 0.65 | 0.7 | 0.628 | 0.628 | 3.14 | 0.0 (0.0%) | 2,500 |
23 Dec 2022 | USD | 0.61 | 0.7 | 0.61 | 0.628 | 3.14 | -0.002 (-0.32%) | 4,600 |
22 Dec 2022 | USD | 0.6 | 0.66 | 0.6 | 0.63 | 3.15 | 0.0 (0.0%) | 10,400 |
21 Dec 2022 | USD | 0.69 | 0.69 | 0.63 | 0.63 | 3.15 | -0.07 (-10.00%) | 2,400 |
20 Dec 2022 | USD | 0.677 | 0.7 | 0.6 | 0.7 | 3.5 | +0.02 (+2.94%) | 2,100 |