Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 0.7 | 0.718 | 0.56 | 0.67 | 0.67 | -0.04 (-5.63%) | 2,643,300 |
26 Jan 2023 | USD | 0.73 | 0.73 | 0.701 | 0.71 | 0.71 | -0.002 (-0.28%) | 1,078,700 |
25 Jan 2023 | USD | 0.71 | 0.73 | 0.71 | 0.712 | 0.712 | -0.01 (-1.39%) | 1,099,300 |
24 Jan 2023 | USD | 0.71 | 0.75 | 0.701 | 0.722 | 0.722 | +0.012 (+1.69%) | 1,401,700 |
23 Jan 2023 | USD | 0.737 | 0.737 | 0.701 | 0.71 | 0.71 | -0.027 (-3.66%) | 920,600 |
20 Jan 2023 | USD | 0.7 | 0.745 | 0.69 | 0.737 | 0.737 | +0.028 (+3.95%) | 1,180,000 |
19 Jan 2023 | USD | 0.744 | 0.744 | 0.672 | 0.709 | 0.709 | -0.01 (-1.39%) | 1,434,700 |
18 Jan 2023 | USD | 0.728 | 0.77 | 0.71 | 0.719 | 0.719 | -0.011 (-1.51%) | 1,631,900 |
17 Jan 2023 | USD | 0.719 | 0.74 | 0.695 | 0.73 | 0.73 | +0.035 (+5.04%) | 944,400 |
13 Jan 2023 | USD | 0.681 | 0.728 | 0.68 | 0.695 | 0.695 | +0.005 (+0.72%) | 1,030,200 |
12 Jan 2023 | USD | 0.688 | 0.69 | 0.65 | 0.69 | 0.69 | +0.02 (+2.99%) | 836,400 |
11 Jan 2023 | USD | 0.65 | 0.688 | 0.632 | 0.67 | 0.67 | +0.023 (+3.55%) | 982,100 |
10 Jan 2023 | USD | 0.66 | 0.66 | 0.63 | 0.647 | 0.647 | +0.002 (+0.31%) | 690,300 |
9 Jan 2023 | USD | 0.64 | 0.694 | 0.633 | 0.645 | 0.645 | +0.003 (+0.47%) | 1,340,000 |
6 Jan 2023 | USD | 0.7 | 0.71 | 0.622 | 0.642 | 0.642 | -0.028 (-4.18%) | 2,133,500 |
5 Jan 2023 | USD | 0.639 | 0.688 | 0.626 | 0.67 | 0.67 | +0.037 (+5.85%) | 2,416,100 |
4 Jan 2023 | USD | 0.63 | 0.65 | 0.58 | 0.633 | 0.633 | +0.01 (+1.61%) | 3,418,600 |
3 Jan 2023 | USD | 0.585 | 0.651 | 0.55 | 0.623 | 0.623 | +0.046 (+7.97%) | 3,991,900 |
30 Dec 2022 | USD | 0.491 | 0.578 | 0.49 | 0.577 | 0.577 | +0.071 (+14.03%) | 3,591,700 |
29 Dec 2022 | USD | 0.423 | 0.54 | 0.423 | 0.506 | 0.506 | +0.083 (+19.62%) | 4,760,000 |
28 Dec 2022 | USD | 0.41 | 0.44 | 0.409 | 0.423 | 0.423 | +0.011 (+2.67%) | 1,237,600 |
27 Dec 2022 | USD | 0.42 | 0.44 | 0.412 | 0.412 | 0.412 | -0.015 (-3.51%) | 1,371,100 |
23 Dec 2022 | USD | 0.407 | 0.44 | 0.407 | 0.427 | 0.427 | +0.016 (+3.89%) | 681,200 |
22 Dec 2022 | USD | 0.406 | 0.45 | 0.404 | 0.411 | 0.411 | 0.0 (0.0%) | 1,869,600 |
21 Dec 2022 | USD | 0.412 | 0.434 | 0.409 | 0.411 | 0.411 | -0.009 (-2.14%) | 862,800 |
20 Dec 2022 | USD | 0.399 | 0.446 | 0.384 | 0.42 | 0.42 | +0.02 (+5%) | 1,990,400 |
19 Dec 2022 | USD | 0.455 | 0.46 | 0.365 | 0.4 | 0.4 | -0.042 (-9.50%) | 2,717,900 |
16 Dec 2022 | USD | 0.44 | 0.479 | 0.43 | 0.442 | 0.442 | -0.012 (-2.64%) | 3,357,000 |
15 Dec 2022 | USD | 0.45 | 0.46 | 0.39 | 0.454 | 0.454 | +0.001 (+0.22%) | 2,434,800 |
14 Dec 2022 | USD | 0.428 | 0.48 | 0.392 | 0.453 | 0.453 | +0.029 (+6.84%) | 3,589,400 |