Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.56 | 0.56 | 0.5 | 0.52 | 4.16 | -0.04 (-7.14%) | 50,700 |
25 Jan 2023 | USD | 0.6 | 0.6 | 0.52 | 0.56 | 4.48 | 0.0 (0.0%) | 24,100 |
24 Jan 2023 | USD | 0.59 | 0.59 | 0.56 | 0.56 | 4.48 | -0.03 (-5.08%) | 3,800 |
23 Jan 2023 | USD | 0.578 | 0.6 | 0.55 | 0.59 | 4.72 | +0.039 (+7.08%) | 72,700 |
20 Jan 2023 | USD | 0.615 | 0.615 | 0.55 | 0.551 | 4.408 | -0.01 (-1.78%) | 30,500 |
19 Jan 2023 | USD | 0.58 | 0.58 | 0.561 | 0.561 | 4.488 | -0.029 (-4.92%) | 800 |
18 Jan 2023 | USD | 0.62 | 0.62 | 0.585 | 0.59 | 4.72 | -0.018 (-2.96%) | 21,600 |
17 Jan 2023 | USD | 0.64 | 0.671 | 0.573 | 0.608 | 4.864 | -0.072 (-10.59%) | 60,300 |
13 Jan 2023 | USD | 0.64 | 0.764 | 0.638 | 0.68 | 5.44 | +0.03 (+4.62%) | 19,800 |
12 Jan 2023 | USD | 0.63 | 0.65 | 0.59 | 0.65 | 5.2 | -0.006 (-0.91%) | 9,100 |
11 Jan 2023 | USD | 0.63 | 0.666 | 0.59 | 0.656 | 5.248 | +0.016 (+2.50%) | 32,000 |
10 Jan 2023 | USD | 0.55 | 0.64 | 0.52 | 0.64 | 5.12 | +0.07 (+12.28%) | 65,100 |
9 Jan 2023 | USD | 0.695 | 0.695 | 0.55 | 0.57 | 4.56 | -0.037 (-6.10%) | 30,500 |
6 Jan 2023 | USD | 0.63 | 0.63 | 0.55 | 0.607 | 4.856 | -0.033 (-5.16%) | 38,200 |
5 Jan 2023 | USD | 0.625 | 0.683 | 0.61 | 0.64 | 5.12 | -0.01 (-1.54%) | 12,600 |
4 Jan 2023 | USD | 0.7 | 0.7 | 0.63 | 0.65 | 5.2 | +0.02 (+3.17%) | 9,200 |
3 Jan 2023 | USD | 0.608 | 0.735 | 0.608 | 0.63 | 5.04 | +0.051 (+8.81%) | 20,500 |
30 Dec 2022 | USD | 0.55 | 0.605 | 0.55 | 0.579 | 4.632 | +0.006 (+1.05%) | 24,200 |
29 Dec 2022 | USD | 0.59 | 0.59 | 0.5 | 0.573 | 4.584 | -0.017 (-2.88%) | 76,600 |
28 Dec 2022 | USD | 0.6 | 0.64 | 0.59 | 0.59 | 4.72 | -0.01 (-1.67%) | 39,400 |
27 Dec 2022 | USD | 0.68 | 0.68 | 0.6 | 0.6 | 4.8 | -0.031 (-4.91%) | 78,100 |
23 Dec 2022 | USD | 0.78 | 0.78 | 0.63 | 0.631 | 5.048 | -0.149 (-19.10%) | 86,500 |
22 Dec 2022 | USD | 0.83 | 0.88 | 0.779 | 0.78 | 6.24 | -0.003 (-0.38%) | 23,700 |
21 Dec 2022 | USD | 0.802 | 0.802 | 0.783 | 0.783 | 6.264 | 0.0 (0.0%) | 31,900 |
20 Dec 2022 | USD | 0.8 | 0.82 | 0.774 | 0.783 | 6.264 | -0.011 (-1.39%) | 38,900 |
19 Dec 2022 | USD | 0.85 | 0.852 | 0.78 | 0.794 | 6.352 | -0.026 (-3.17%) | 12,000 |
16 Dec 2022 | USD | 0.746 | 0.95 | 0.746 | 0.82 | 6.56 | +0.11 (+15.49%) | 86,200 |
15 Dec 2022 | USD | 0.757 | 0.9 | 0.71 | 0.71 | 5.68 | -0.066 (-8.51%) | 3,000 |
14 Dec 2022 | USD | 0.9 | 0.96 | 0.69 | 0.776 | 6.208 | -0.184 (-19.17%) | 69,900 |
13 Dec 2022 | USD | 0.964 | 0.969 | 0.9 | 0.96 | 7.68 | +0.056 (+6.19%) | 24,200 |