Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 0.746 | 0.765 | 0.746 | 0.765 | 0.765 | +0.015 (+2%) | 3,300 |
31 Jan 2023 | USD | 0.75 | 0.756 | 0.738 | 0.75 | 0.75 | -0.016 (-2.09%) | 57,000 |
30 Jan 2023 | USD | 0.796 | 0.796 | 0.766 | 0.766 | 0.766 | +0.046 (+6.39%) | 1,600 |
27 Jan 2023 | USD | 0.78 | 0.8 | 0.72 | 0.72 | 0.72 | -0.04 (-5.26%) | 47,700 |
26 Jan 2023 | USD | 0.745 | 0.76 | 0.745 | 0.76 | 0.76 | +0.015 (+2.01%) | 6,100 |
25 Jan 2023 | USD | 0.75 | 0.75 | 0.727 | 0.745 | 0.745 | -0.005 (-0.67%) | 13,400 |
24 Jan 2023 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.006 (+0.81%) | 200 |
23 Jan 2023 | USD | 0.751 | 0.751 | 0.744 | 0.744 | 0.744 | 0.0 (0.0%) | 1,400 |
20 Jan 2023 | USD | 0.667 | 0.744 | 0.667 | 0.744 | 0.744 | +0.004 (+0.54%) | 15,600 |
19 Jan 2023 | USD | 0.741 | 0.741 | 0.74 | 0.74 | 0.74 | -0.008 (-1.07%) | 4,900 |
18 Jan 2023 | USD | 0.748 | 0.748 | 0.748 | 0.748 | 0.748 | +0.007 (+0.94%) | 4,500 |
17 Jan 2023 | USD | 0.741 | 0.741 | 0.741 | 0.741 | 0.741 | +0.022 (+3.06%) | 40,000 |
13 Jan 2023 | USD | 0.682 | 0.719 | 0.682 | 0.719 | 0.719 | +0.019 (+2.71%) | 52,600 |
12 Jan 2023 | USD | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 12,000 |
11 Jan 2023 | USD | 0.712 | 0.712 | 0.668 | 0.71 | 0.71 | +0.009 (+1.28%) | 17,000 |
10 Jan 2023 | USD | 0.701 | 0.701 | 0.701 | 0.701 | 0.701 | 0.0 (0.0%) | 0 |
9 Jan 2023 | USD | 0.71 | 0.71 | 0.7 | 0.701 | 0.701 | -0.029 (-3.97%) | 28,100 |
6 Jan 2023 | USD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 1,000 |
5 Jan 2023 | USD | 0.713 | 0.73 | 0.713 | 0.73 | 0.73 | +0.002 (+0.27%) | 677,300 |
4 Jan 2023 | USD | 0.728 | 0.728 | 0.728 | 0.728 | 0.728 | +0.012 (+1.68%) | 100 |
3 Jan 2023 | USD | 0.716 | 0.716 | 0.716 | 0.716 | 0.716 | -0.004 (-0.56%) | 1,000 |
30 Dec 2022 | USD | 0.723 | 0.723 | 0.72 | 0.72 | 0.72 | -0.032 (-4.26%) | 2,000 |
29 Dec 2022 | USD | 0.72 | 0.752 | 0.72 | 0.752 | 0.752 | +0.089 (+13.42%) | 18,400 |
28 Dec 2022 | USD | 0.72 | 0.72 | 0.663 | 0.663 | 0.663 | -0.085 (-11.36%) | 6,500 |
27 Dec 2022 | USD | 0.633 | 0.748 | 0.633 | 0.748 | 0.748 | +0.036 (+5.06%) | 2,300 |
23 Dec 2022 | USD | 0.73 | 0.73 | 0.712 | 0.712 | 0.712 | +0.023 (+3.34%) | 20,300 |
22 Dec 2022 | USD | 0.701 | 0.701 | 0.689 | 0.689 | 0.689 | -0.041 (-5.62%) | 142,000 |
21 Dec 2022 | USD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | +0.03 (+4.29%) | 200 |
20 Dec 2022 | USD | 0.7 | 0.7 | 0.683 | 0.7 | 0.7 | -0.009 (-1.27%) | 15,200 |
19 Dec 2022 | USD | 0.7 | 0.711 | 0.692 | 0.709 | 0.709 | -0.021 (-2.88%) | 18,000 |