Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.709 | 0.709 | 0.652 | 0.67 | 0.67 | 0.0 (0.0%) | 96,800 |
25 Jan 2023 | USD | 0.74 | 0.74 | 0.648 | 0.67 | 0.67 | -0.07 (-9.46%) | 344,000 |
24 Jan 2023 | USD | 0.61 | 0.79 | 0.61 | 0.74 | 0.74 | +0.128 (+20.92%) | 462,900 |
23 Jan 2023 | USD | 0.6 | 0.636 | 0.59 | 0.612 | 0.612 | +0.004 (+0.66%) | 141,100 |
20 Jan 2023 | USD | 0.575 | 0.626 | 0.575 | 0.608 | 0.608 | +0.028 (+4.83%) | 89,000 |
19 Jan 2023 | USD | 0.6 | 0.65 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 200,800 |
18 Jan 2023 | USD | 0.62 | 0.645 | 0.574 | 0.59 | 0.59 | -0.01 (-1.67%) | 262,300 |
17 Jan 2023 | USD | 0.65 | 0.65 | 0.57 | 0.6 | 0.6 | -0.002 (-0.33%) | 175,600 |
13 Jan 2023 | USD | 0.6 | 0.605 | 0.57 | 0.602 | 0.602 | +0.022 (+3.79%) | 170,900 |
12 Jan 2023 | USD | 0.599 | 0.599 | 0.55 | 0.58 | 0.58 | +0.008 (+1.40%) | 157,700 |
11 Jan 2023 | USD | 0.551 | 0.572 | 0.55 | 0.572 | 0.572 | +0.021 (+3.81%) | 89,900 |
10 Jan 2023 | USD | 0.53 | 0.551 | 0.51 | 0.551 | 0.551 | +0.021 (+3.96%) | 84,300 |
9 Jan 2023 | USD | 0.518 | 0.541 | 0.493 | 0.53 | 0.53 | +0.009 (+1.73%) | 104,000 |
6 Jan 2023 | USD | 0.53 | 0.56 | 0.45 | 0.521 | 0.521 | -0.019 (-3.52%) | 305,300 |
5 Jan 2023 | USD | 0.533 | 0.541 | 0.491 | 0.54 | 0.54 | +0.025 (+4.85%) | 214,300 |
4 Jan 2023 | USD | 0.517 | 0.52 | 0.46 | 0.515 | 0.515 | +0.06 (+13.19%) | 479,100 |
3 Jan 2023 | USD | 0.4 | 0.466 | 0.4 | 0.455 | 0.455 | +0.057 (+14.32%) | 515,000 |
30 Dec 2022 | USD | 0.376 | 0.41 | 0.35 | 0.398 | 0.398 | +0.045 (+12.75%) | 398,200 |
29 Dec 2022 | USD | 0.339 | 0.353 | 0.3 | 0.353 | 0.353 | +0.02 (+6.01%) | 315,400 |
28 Dec 2022 | USD | 0.33 | 0.345 | 0.32 | 0.333 | 0.333 | +0.013 (+4.06%) | 336,100 |
27 Dec 2022 | USD | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -0.034 (-9.60%) | 299,300 |
23 Dec 2022 | USD | 0.34 | 0.36 | 0.34 | 0.354 | 0.354 | +0.018 (+5.36%) | 213,900 |
22 Dec 2022 | USD | 0.351 | 0.36 | 0.325 | 0.336 | 0.336 | -0.014 (-4%) | 199,800 |
21 Dec 2022 | USD | 0.381 | 0.381 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 294,900 |
20 Dec 2022 | USD | 0.39 | 0.395 | 0.357 | 0.37 | 0.37 | -0.02 (-5.13%) | 246,500 |
19 Dec 2022 | USD | 0.47 | 0.48 | 0.36 | 0.39 | 0.39 | -0.072 (-15.58%) | 734,200 |
16 Dec 2022 | USD | 0.533 | 0.562 | 0.462 | 0.462 | 0.462 | -0.088 (-16.00%) | 454,600 |
15 Dec 2022 | USD | 0.575 | 0.599 | 0.529 | 0.55 | 0.55 | -0.03 (-5.17%) | 138,300 |
14 Dec 2022 | USD | 0.581 | 0.6 | 0.571 | 0.58 | 0.58 | -0.014 (-2.36%) | 112,100 |
13 Dec 2022 | USD | 0.605 | 0.631 | 0.57 | 0.594 | 0.594 | -0.016 (-2.62%) | 330,400 |