Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 0.159 | 0.159 | 0.15 | 0.159 | 0.159 | +0.009 (+6%) | 192,000 |
31 Jan 2023 | USD | 0.161 | 0.161 | 0.15 | 0.15 | 0.15 | -0.011 (-6.83%) | 373,500 |
30 Jan 2023 | USD | 0.163 | 0.163 | 0.158 | 0.161 | 0.161 | -0.006 (-3.59%) | 352,000 |
27 Jan 2023 | USD | 0.165 | 0.167 | 0.161 | 0.167 | 0.167 | +0.004 (+2.45%) | 82,600 |
26 Jan 2023 | USD | 0.17 | 0.172 | 0.163 | 0.163 | 0.163 | -0.004 (-2.40%) | 148,600 |
25 Jan 2023 | USD | 0.18 | 0.18 | 0.167 | 0.167 | 0.167 | -0.009 (-5.11%) | 302,200 |
24 Jan 2023 | USD | 0.179 | 0.18 | 0.174 | 0.176 | 0.176 | -0.001 (-0.56%) | 139,600 |
23 Jan 2023 | USD | 0.18 | 0.188 | 0.175 | 0.177 | 0.177 | -0.003 (-1.67%) | 481,900 |
20 Jan 2023 | USD | 0.177 | 0.181 | 0.171 | 0.18 | 0.18 | +0.005 (+2.86%) | 285,600 |
19 Jan 2023 | USD | 0.172 | 0.176 | 0.169 | 0.175 | 0.175 | +0.004 (+2.34%) | 130,900 |
18 Jan 2023 | USD | 0.188 | 0.188 | 0.17 | 0.171 | 0.171 | -0.017 (-9.04%) | 619,900 |
17 Jan 2023 | USD | 0.185 | 0.205 | 0.182 | 0.188 | 0.188 | -0.017 (-8.29%) | 451,600 |
13 Jan 2023 | USD | 0.196 | 0.208 | 0.19 | 0.205 | 0.205 | +0.013 (+6.77%) | 264,600 |
12 Jan 2023 | USD | 0.18 | 0.196 | 0.178 | 0.192 | 0.192 | +0.013 (+7.26%) | 717,200 |
11 Jan 2023 | USD | 0.18 | 0.182 | 0.176 | 0.179 | 0.179 | -0.004 (-2.19%) | 130,400 |
10 Jan 2023 | USD | 0.19 | 0.191 | 0.179 | 0.183 | 0.183 | -0.006 (-3.17%) | 258,000 |
9 Jan 2023 | USD | 0.19 | 0.199 | 0.185 | 0.189 | 0.189 | +0.002 (+1.07%) | 301,600 |
6 Jan 2023 | USD | 0.188 | 0.189 | 0.178 | 0.187 | 0.187 | 0.0 (0.0%) | 305,900 |
5 Jan 2023 | USD | 0.203 | 0.203 | 0.186 | 0.187 | 0.187 | -0.013 (-6.50%) | 204,400 |
4 Jan 2023 | USD | 0.21 | 0.21 | 0.195 | 0.2 | 0.2 | -0.01 (-4.76%) | 288,200 |
3 Jan 2023 | USD | 0.23 | 0.23 | 0.205 | 0.21 | 0.21 | -0.008 (-3.67%) | 373,700 |
30 Dec 2022 | USD | 0.214 | 0.22 | 0.208 | 0.218 | 0.218 | +0.006 (+2.83%) | 117,800 |
29 Dec 2022 | USD | 0.203 | 0.212 | 0.199 | 0.212 | 0.212 | +0.01 (+4.95%) | 139,200 |
28 Dec 2022 | USD | 0.21 | 0.21 | 0.2 | 0.202 | 0.202 | -0.01 (-4.72%) | 119,800 |
27 Dec 2022 | USD | 0.208 | 0.212 | 0.2 | 0.212 | 0.212 | +0.012 (+6%) | 138,500 |
23 Dec 2022 | USD | 0.2 | 0.2 | 0.194 | 0.2 | 0.2 | 0.0 (0.0%) | 118,400 |
22 Dec 2022 | USD | 0.179 | 0.2 | 0.179 | 0.2 | 0.2 | +0.005 (+2.56%) | 88,000 |
21 Dec 2022 | USD | 0.204 | 0.208 | 0.189 | 0.195 | 0.195 | -0.01 (-4.88%) | 78,200 |
20 Dec 2022 | USD | 0.181 | 0.206 | 0.181 | 0.205 | 0.205 | +0.028 (+15.82%) | 311,700 |
19 Dec 2022 | USD | 0.187 | 0.187 | 0.176 | 0.177 | 0.177 | -0.008 (-4.32%) | 192,000 |