Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.458 | 0.485 | 0.451 | 0.46 | 3.68 | +0.012 (+2.68%) | 695,700 |
1 Feb 2023 | USD | 0.476 | 0.48 | 0.445 | 0.448 | 3.584 | -0.014 (-3.03%) | 1,003,400 |
31 Jan 2023 | USD | 0.443 | 0.51 | 0.414 | 0.462 | 3.696 | +0.049 (+11.86%) | 2,973,000 |
30 Jan 2023 | USD | 0.383 | 0.439 | 0.379 | 0.413 | 3.304 | +0.034 (+8.97%) | 2,034,200 |
27 Jan 2023 | USD | 0.37 | 0.385 | 0.355 | 0.379 | 3.032 | +0.01 (+2.71%) | 442,400 |
26 Jan 2023 | USD | 0.37 | 0.38 | 0.366 | 0.369 | 2.952 | -0.009 (-2.38%) | 167,100 |
25 Jan 2023 | USD | 0.37 | 0.38 | 0.36 | 0.378 | 3.024 | +0.005 (+1.34%) | 211,300 |
24 Jan 2023 | USD | 0.378 | 0.38 | 0.368 | 0.373 | 2.984 | -0.001 (-0.27%) | 200,700 |
23 Jan 2023 | USD | 0.355 | 0.378 | 0.35 | 0.374 | 2.992 | +0.024 (+6.86%) | 386,600 |
20 Jan 2023 | USD | 0.34 | 0.358 | 0.34 | 0.35 | 2.8 | +0.012 (+3.55%) | 242,500 |
19 Jan 2023 | USD | 0.355 | 0.36 | 0.327 | 0.338 | 2.704 | -0.024 (-6.63%) | 315,200 |
18 Jan 2023 | USD | 0.38 | 0.388 | 0.361 | 0.362 | 2.896 | -0.019 (-4.99%) | 198,100 |
17 Jan 2023 | USD | 0.37 | 0.386 | 0.37 | 0.381 | 3.048 | +0.013 (+3.53%) | 459,800 |
13 Jan 2023 | USD | 0.348 | 0.374 | 0.33 | 0.368 | 2.944 | +0.02 (+5.75%) | 586,800 |
12 Jan 2023 | USD | 0.33 | 0.348 | 0.325 | 0.348 | 2.784 | +0.028 (+8.75%) | 591,100 |
11 Jan 2023 | USD | 0.376 | 0.389 | 0.27 | 0.32 | 2.56 | -0.06 (-15.79%) | 3,418,500 |
10 Jan 2023 | USD | 0.34 | 0.384 | 0.34 | 0.38 | 3.04 | +0.04 (+11.76%) | 412,500 |
9 Jan 2023 | USD | 0.326 | 0.358 | 0.326 | 0.34 | 2.72 | +0.015 (+4.62%) | 414,200 |
6 Jan 2023 | USD | 0.32 | 0.333 | 0.315 | 0.325 | 2.6 | 0.0 (0.0%) | 238,600 |
5 Jan 2023 | USD | 0.32 | 0.34 | 0.315 | 0.325 | 2.6 | -0.002 (-0.61%) | 352,600 |
4 Jan 2023 | USD | 0.31 | 0.33 | 0.303 | 0.327 | 2.616 | +0.017 (+5.48%) | 309,100 |
3 Jan 2023 | USD | 0.309 | 0.323 | 0.303 | 0.31 | 2.48 | -0.001 (-0.32%) | 296,000 |
30 Dec 2022 | USD | 0.282 | 0.328 | 0.277 | 0.311 | 2.488 | -0.008 (-2.51%) | 766,700 |
29 Dec 2022 | USD | 0.28 | 0.319 | 0.28 | 0.319 | 2.552 | +0.03 (+10.38%) | 462,500 |
28 Dec 2022 | USD | 0.28 | 0.29 | 0.26 | 0.289 | 2.312 | +0.009 (+3.21%) | 729,700 |
27 Dec 2022 | USD | 0.314 | 0.315 | 0.277 | 0.28 | 2.24 | -0.022 (-7.28%) | 611,200 |
23 Dec 2022 | USD | 0.32 | 0.325 | 0.293 | 0.302 | 2.416 | -0.021 (-6.50%) | 255,500 |
22 Dec 2022 | USD | 0.305 | 0.33 | 0.3 | 0.323 | 2.584 | +0.012 (+3.86%) | 258,900 |
21 Dec 2022 | USD | 0.322 | 0.322 | 0.305 | 0.311 | 2.488 | +0.006 (+1.97%) | 269,300 |
20 Dec 2022 | USD | 0.308 | 0.325 | 0.305 | 0.305 | 2.44 | -0.005 (-1.61%) | 274,300 |