Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 0.441 | 0.45 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 39,300 |
18 Jan 2023 | USD | 0.452 | 0.477 | 0.44 | 0.45 | 0.45 | -0.015 (-3.23%) | 32,700 |
17 Jan 2023 | USD | 0.468 | 0.48 | 0.458 | 0.465 | 0.465 | +0.01 (+2.20%) | 32,100 |
13 Jan 2023 | USD | 0.448 | 0.492 | 0.412 | 0.455 | 0.455 | +0.005 (+1.11%) | 92,100 |
12 Jan 2023 | USD | 0.448 | 0.459 | 0.403 | 0.45 | 0.45 | +0.002 (+0.45%) | 38,100 |
11 Jan 2023 | USD | 0.45 | 0.466 | 0.43 | 0.448 | 0.448 | +0.003 (+0.67%) | 69,700 |
10 Jan 2023 | USD | 0.455 | 0.457 | 0.425 | 0.445 | 0.445 | 0.0 (0.0%) | 36,600 |
9 Jan 2023 | USD | 0.459 | 0.47 | 0.445 | 0.445 | 0.445 | +0.003 (+0.68%) | 33,300 |
6 Jan 2023 | USD | 0.422 | 0.47 | 0.418 | 0.442 | 0.442 | +0.021 (+4.99%) | 206,000 |
5 Jan 2023 | USD | 0.415 | 0.44 | 0.4 | 0.421 | 0.421 | -0.019 (-4.32%) | 118,700 |
4 Jan 2023 | USD | 0.41 | 0.44 | 0.4 | 0.44 | 0.44 | +0.05 (+12.82%) | 40,700 |
3 Jan 2023 | USD | 0.389 | 0.47 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 71,200 |
30 Dec 2022 | USD | 0.389 | 0.398 | 0.37 | 0.38 | 0.38 | -0.015 (-3.80%) | 91,600 |
29 Dec 2022 | USD | 0.372 | 0.419 | 0.372 | 0.395 | 0.395 | +0.026 (+7.05%) | 125,700 |
28 Dec 2022 | USD | 0.4 | 0.409 | 0.36 | 0.369 | 0.369 | -0.052 (-12.35%) | 64,200 |
27 Dec 2022 | USD | 0.429 | 0.433 | 0.401 | 0.421 | 0.421 | -0.023 (-5.18%) | 91,300 |
23 Dec 2022 | USD | 0.46 | 0.46 | 0.42 | 0.444 | 0.444 | -0.007 (-1.55%) | 64,000 |
22 Dec 2022 | USD | 0.44 | 0.499 | 0.44 | 0.451 | 0.451 | -0.035 (-7.20%) | 52,600 |
21 Dec 2022 | USD | 0.5 | 0.5 | 0.473 | 0.486 | 0.486 | -0.004 (-0.82%) | 17,300 |
20 Dec 2022 | USD | 0.5 | 0.522 | 0.46 | 0.49 | 0.49 | -0.02 (-3.92%) | 64,700 |
19 Dec 2022 | USD | 0.6 | 0.6 | 0.486 | 0.51 | 0.51 | -0.09 (-15%) | 195,200 |
16 Dec 2022 | USD | 0.599 | 0.61 | 0.551 | 0.6 | 0.6 | 0.0 (0.0%) | 180,600 |
15 Dec 2022 | USD | 0.639 | 0.64 | 0.59 | 0.6 | 0.6 | -0.04 (-6.25%) | 150,300 |
14 Dec 2022 | USD | 0.645 | 0.665 | 0.616 | 0.64 | 0.64 | -0.029 (-4.33%) | 77,400 |
13 Dec 2022 | USD | 0.666 | 0.682 | 0.645 | 0.669 | 0.669 | -0.011 (-1.62%) | 118,400 |
12 Dec 2022 | USD | 0.682 | 0.682 | 0.63 | 0.68 | 0.68 | 0.0 (0.0%) | 149,700 |
9 Dec 2022 | USD | 0.635 | 0.69 | 0.625 | 0.68 | 0.68 | +0.04 (+6.25%) | 328,500 |
8 Dec 2022 | USD | 0.621 | 0.65 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 97,800 |
7 Dec 2022 | USD | 0.642 | 0.675 | 0.601 | 0.64 | 0.64 | -0.022 (-3.32%) | 378,800 |
6 Dec 2022 | USD | 0.71 | 0.715 | 0.65 | 0.662 | 0.662 | -0.05 (-7.02%) | 151,700 |