Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.591 | 0.596 | 0.574 | 0.596 | 0.596 | -0.003 (-0.50%) | 5,500 |
1 Feb 2023 | USD | 0.609 | 0.65 | 0.599 | 0.599 | 0.599 | -0.016 (-2.60%) | 123,400 |
31 Jan 2023 | USD | 0.62 | 0.63 | 0.61 | 0.615 | 0.615 | -0.017 (-2.69%) | 176,200 |
30 Jan 2023 | USD | 0.61 | 0.632 | 0.61 | 0.632 | 0.632 | +0.018 (+2.93%) | 85,200 |
27 Jan 2023 | USD | 0.63 | 0.63 | 0.614 | 0.614 | 0.614 | -0.025 (-3.91%) | 5,400 |
26 Jan 2023 | USD | 0.639 | 0.639 | 0.639 | 0.639 | 0.639 | -0.002 (-0.31%) | 2,000 |
25 Jan 2023 | USD | 0.641 | 0.641 | 0.641 | 0.641 | 0.641 | 0.0 (0.0%) | 0 |
24 Jan 2023 | USD | 0.641 | 0.641 | 0.641 | 0.641 | 0.641 | -0.002 (-0.31%) | 1,700 |
23 Jan 2023 | USD | 0.597 | 0.643 | 0.597 | 0.643 | 0.643 | +0.013 (+2.06%) | 4,500 |
20 Jan 2023 | USD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.003 (+0.48%) | 4,000 |
19 Jan 2023 | USD | 0.627 | 0.627 | 0.627 | 0.627 | 0.627 | -0.02 (-3.09%) | 300 |
18 Jan 2023 | USD | 0.61 | 0.647 | 0.61 | 0.647 | 0.647 | +0.031 (+5.03%) | 6,400 |
17 Jan 2023 | USD | 0.647 | 0.647 | 0.616 | 0.616 | 0.616 | -0.011 (-1.75%) | 5,000 |
13 Jan 2023 | USD | 0.612 | 0.66 | 0.612 | 0.627 | 0.627 | +0.037 (+6.27%) | 33,400 |
12 Jan 2023 | USD | 0.554 | 0.59 | 0.554 | 0.59 | 0.59 | +0.036 (+6.50%) | 38,000 |
11 Jan 2023 | USD | 0.518 | 0.559 | 0.518 | 0.554 | 0.554 | +0.05 (+9.92%) | 3,700 |
10 Jan 2023 | USD | 0.504 | 0.504 | 0.504 | 0.504 | 0.504 | 0.0 (0.0%) | 0 |
9 Jan 2023 | USD | 0.536 | 0.536 | 0.504 | 0.504 | 0.504 | -0.01 (-1.95%) | 10,800 |
6 Jan 2023 | USD | 0.513 | 0.514 | 0.513 | 0.514 | 0.514 | +0.012 (+2.39%) | 1,200 |
5 Jan 2023 | USD | 0.502 | 0.502 | 0.502 | 0.502 | 0.502 | 0.0 (0.0%) | 200 |
4 Jan 2023 | USD | 0.537 | 0.537 | 0.502 | 0.502 | 0.502 | -0.026 (-4.92%) | 2,400 |
3 Jan 2023 | USD | 0.505 | 0.53 | 0.505 | 0.528 | 0.528 | +0.02 (+3.94%) | 17,700 |
30 Dec 2022 | USD | 0.469 | 0.508 | 0.469 | 0.508 | 0.508 | +0.038 (+8.09%) | 6,200 |
29 Dec 2022 | USD | 0.473 | 0.498 | 0.468 | 0.47 | 0.47 | +0.022 (+4.91%) | 11,200 |
28 Dec 2022 | USD | 0.45 | 0.45 | 0.448 | 0.448 | 0.448 | -0.005 (-1.10%) | 2,800 |
27 Dec 2022 | USD | 0.445 | 0.461 | 0.44 | 0.453 | 0.453 | +0.013 (+2.95%) | 56,700 |
23 Dec 2022 | USD | 0.446 | 0.455 | 0.44 | 0.44 | 0.44 | +0.023 (+5.52%) | 124,100 |
22 Dec 2022 | USD | 0.444 | 0.457 | 0.417 | 0.417 | 0.417 | -0.014 (-3.25%) | 82,500 |
21 Dec 2022 | USD | 0.44 | 0.459 | 0.431 | 0.431 | 0.431 | -0.009 (-2.05%) | 78,100 |
20 Dec 2022 | USD | 0.412 | 0.44 | 0.412 | 0.44 | 0.44 | -0.005 (-1.12%) | 19,200 |