Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 0.625 | 0.675 | 0.61 | 0.65 | 0.65 | +0.02 (+3.17%) | 886,600 |
26 Jan 2023 | USD | 0.68 | 0.69 | 0.625 | 0.63 | 0.63 | -0.045 (-6.67%) | 739,300 |
25 Jan 2023 | USD | 0.672 | 0.694 | 0.66 | 0.675 | 0.675 | 0.0 (0.0%) | 378,100 |
24 Jan 2023 | USD | 0.73 | 0.73 | 0.635 | 0.675 | 0.675 | -0.04 (-5.59%) | 960,400 |
23 Jan 2023 | USD | 0.715 | 0.75 | 0.702 | 0.715 | 0.715 | -0.01 (-1.38%) | 665,200 |
20 Jan 2023 | USD | 0.75 | 0.75 | 0.714 | 0.725 | 0.725 | -0.014 (-1.89%) | 457,100 |
19 Jan 2023 | USD | 0.79 | 0.79 | 0.67 | 0.739 | 0.739 | -0.046 (-5.86%) | 492,500 |
18 Jan 2023 | USD | 0.79 | 0.803 | 0.76 | 0.785 | 0.785 | -0.01 (-1.26%) | 539,800 |
17 Jan 2023 | USD | 0.798 | 0.815 | 0.76 | 0.795 | 0.795 | +0.015 (+1.92%) | 247,900 |
13 Jan 2023 | USD | 0.78 | 0.8 | 0.72 | 0.78 | 0.78 | 0.0 (0.0%) | 186,900 |
12 Jan 2023 | USD | 0.76 | 0.808 | 0.757 | 0.78 | 0.78 | 0.0 (0.0%) | 226,900 |
11 Jan 2023 | USD | 0.723 | 0.81 | 0.723 | 0.78 | 0.78 | +0.04 (+5.41%) | 212,500 |
10 Jan 2023 | USD | 0.696 | 0.766 | 0.696 | 0.74 | 0.74 | -0.014 (-1.86%) | 197,700 |
9 Jan 2023 | USD | 0.845 | 0.845 | 0.74 | 0.754 | 0.754 | -0.051 (-6.34%) | 508,100 |
6 Jan 2023 | USD | 0.76 | 0.805 | 0.753 | 0.805 | 0.805 | +0.024 (+3.07%) | 240,800 |
5 Jan 2023 | USD | 0.775 | 0.789 | 0.764 | 0.781 | 0.781 | +0.006 (+0.77%) | 195,500 |
4 Jan 2023 | USD | 0.75 | 0.784 | 0.696 | 0.775 | 0.775 | +0.063 (+8.85%) | 152,400 |
3 Jan 2023 | USD | 0.765 | 0.789 | 0.695 | 0.712 | 0.712 | -0.038 (-5.07%) | 421,900 |
30 Dec 2022 | USD | 0.8 | 0.829 | 0.72 | 0.75 | 0.75 | -0.067 (-8.20%) | 783,300 |
29 Dec 2022 | USD | 0.726 | 0.817 | 0.722 | 0.817 | 0.817 | +0.067 (+8.93%) | 520,200 |
28 Dec 2022 | USD | 0.75 | 0.787 | 0.679 | 0.75 | 0.75 | -0.005 (-0.66%) | 980,800 |
27 Dec 2022 | USD | 0.72 | 0.81 | 0.695 | 0.755 | 0.755 | -0.028 (-3.58%) | 379,800 |
23 Dec 2022 | USD | 0.729 | 0.825 | 0.7 | 0.783 | 0.783 | +0.048 (+6.53%) | 593,500 |
22 Dec 2022 | USD | 0.818 | 0.848 | 0.726 | 0.735 | 0.735 | -0.085 (-10.37%) | 506,800 |
21 Dec 2022 | USD | 0.94 | 0.94 | 0.796 | 0.82 | 0.82 | -0.02 (-2.38%) | 895,100 |
20 Dec 2022 | USD | 0.98 | 1.03 | 0.835 | 0.84 | 0.84 | -0.16 (-16%) | 1,631,000 |
19 Dec 2022 | USD | 1.19 | 1.255 | 0.989 | 1 | 1 | -0.26 (-20.63%) | 566,800 |
16 Dec 2022 | USD | 1.06 | 1.32 | 0.98 | 1.26 | 1.26 | +0.2 (+18.87%) | 579,200 |
15 Dec 2022 | USD | 1.2 | 1.25 | 1.06 | 1.06 | 1.06 | -0.12 (-10.17%) | 602,700 |
14 Dec 2022 | USD | 1.3 | 1.3 | 1.18 | 1.18 | 1.18 | -0.14 (-10.61%) | 647,000 |