Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2023 | USD | 1.46 | 1.95 | 1.45 | 1.87 | 1.87 | +0.41 (+28.08%) | 8,674,487 |
12 Jan 2023 | USD | 1.17 | 1.5 | 1.12 | 1.46 | 1.46 | +0.39 (+36.45%) | 11,832,030 |
11 Jan 2023 | USD | 0.98 | 1.2 | 0.9695 | 1.07 | 1.07 | +0.101 (+10.41%) | 3,782,819 |
10 Jan 2023 | USD | 0.9 | 0.97 | 0.8964 | 0.9691 | 0.9691 | +0.095 (+10.92%) | 1,614,147 |
9 Jan 2023 | USD | 0.906 | 0.99 | 0.8602 | 0.8737 | 0.8737 | +0.03 (+3.54%) | 2,274,664 |
6 Jan 2023 | USD | 0.75 | 0.86 | 0.74 | 0.8438 | 0.8438 | +0.111 (+15.07%) | 1,751,792 |
5 Jan 2023 | USD | 0.82 | 0.8246 | 0.7125 | 0.7333 | 0.7333 | -0.073 (-9.06%) | 3,337,587 |
4 Jan 2023 | USD | 0.725 | 0.9596 | 0.7105 | 0.8064 | 0.8064 | +0.106 (+15.08%) | 4,527,094 |
3 Jan 2023 | USD | 0.5959 | 0.715 | 0.59 | 0.7007 | 0.7007 | +0.133 (+23.49%) | 1,869,998 |
30 Dec 2022 | USD | 0.57 | 0.5864 | 0.55 | 0.5674 | 0.5674 | +0.003 (+0.57%) | 1,302,631 |
29 Dec 2022 | USD | 0.587 | 0.6104 | 0.55 | 0.5642 | 0.5642 | -0.021 (-3.52%) | 1,330,156 |
28 Dec 2022 | USD | 0.61 | 0.654 | 0.5811 | 0.5848 | 0.5848 | -0.022 (-3.69%) | 1,479,736 |
27 Dec 2022 | USD | 0.6056 | 0.67 | 0.6 | 0.6072 | 0.6072 | +0.035 (+6.10%) | 2,770,601 |
23 Dec 2022 | USD | 0.583 | 0.59 | 0.5629 | 0.5723 | 0.5723 | +0.013 (+2.36%) | 474,843 |
22 Dec 2022 | USD | 0.5471 | 0.5775 | 0.535 | 0.5591 | 0.5591 | +0.011 (+2.01%) | 1,419,609 |
21 Dec 2022 | USD | 0.5578 | 0.59 | 0.539 | 0.5481 | 0.5481 | +0.018 (+3.36%) | 1,384,940 |
20 Dec 2022 | USD | 0.625 | 0.6489 | 0.5111 | 0.5303 | 0.5303 | -0.066 (-11.08%) | 2,996,361 |
19 Dec 2022 | USD | 0.5807 | 0.6798 | 0.5409 | 0.5964 | 0.5964 | +0.128 (+27.30%) | 6,360,491 |
16 Dec 2022 | USD | 0.8 | 0.8 | 0.4685 | 0.4685 | 0.4685 | -0.302 (-39.18%) | 6,561,759 |
15 Dec 2022 | USD | 0.711 | 0.7822 | 0.705 | 0.7703 | 0.7703 | +0.054 (+7.58%) | 2,999,561 |
14 Dec 2022 | USD | 0.7421 | 0.7474 | 0.711 | 0.716 | 0.716 | -0.031 (-4.20%) | 1,303,968 |
13 Dec 2022 | USD | 0.7801 | 0.7875 | 0.746 | 0.7474 | 0.7474 | +0.008 (+1.14%) | 1,201,429 |
12 Dec 2022 | USD | 0.8213 | 0.8298 | 0.7153 | 0.739 | 0.739 | -0.091 (-10.95%) | 2,624,475 |
9 Dec 2022 | USD | 0.8678 | 0.91 | 0.82 | 0.8299 | 0.8299 | -0.05 (-5.64%) | 2,003,462 |
8 Dec 2022 | USD | 0.8866 | 0.9079 | 0.855 | 0.8795 | 0.8795 | -0.007 (-0.80%) | 1,282,023 |
7 Dec 2022 | USD | 0.9 | 0.9054 | 0.87 | 0.8866 | 0.8866 | -0.016 (-1.79%) | 1,260,347 |
6 Dec 2022 | USD | 0.8888 | 0.9077 | 0.8301 | 0.9028 | 0.9028 | +0.024 (+2.77%) | 2,141,731 |
5 Dec 2022 | USD | 0.8795 | 0.9599 | 0.867 | 0.8785 | 0.8785 | +0.012 (+1.42%) | 2,030,233 |
2 Dec 2022 | USD | 0.88 | 0.9019 | 0.85 | 0.8662 | 0.8662 | -0.03 (-3.37%) | 1,947,978 |
1 Dec 2022 | USD | 0.95 | 0.9699 | 0.8806 | 0.8964 | 0.8964 | -0.005 (-0.60%) | 2,842,713 |