Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 0.921 | 1.23 | 0.92 | 1.22 | 36.6 | +0.285 (+30.48%) | 1,080,000 |
20 Jan 2023 | USD | 0.709 | 1.16 | 0.52 | 0.935 | 28.05 | +0.265 (+39.55%) | 9,356,000 |
19 Jan 2023 | USD | 0.758 | 0.775 | 0.596 | 0.67 | 20.1 | -0.07 (-9.46%) | 487,000 |
18 Jan 2023 | USD | 0.879 | 0.89 | 0.73 | 0.74 | 22.2 | -0.129 (-14.84%) | 324,700 |
17 Jan 2023 | USD | 1 | 1.04 | 0.723 | 0.869 | 26.07 | -0.151 (-14.80%) | 642,000 |
13 Jan 2023 | USD | 0.915 | 1.03 | 0.915 | 1.02 | 30.6 | +0.083 (+8.86%) | 347,200 |
12 Jan 2023 | USD | 0.943 | 0.97 | 0.91 | 0.937 | 28.11 | -0.033 (-3.40%) | 31,100 |
11 Jan 2023 | USD | 0.96 | 0.97 | 0.911 | 0.97 | 29.1 | +0.021 (+2.21%) | 89,600 |
10 Jan 2023 | USD | 0.922 | 0.96 | 0.9 | 0.949 | 28.47 | -0.001 (-0.11%) | 37,400 |
9 Jan 2023 | USD | 0.91 | 0.96 | 0.9 | 0.95 | 28.5 | +0.091 (+10.59%) | 63,600 |
6 Jan 2023 | USD | 0.84 | 0.9 | 0.8 | 0.859 | 25.77 | -0.021 (-2.39%) | 108,600 |
5 Jan 2023 | USD | 0.89 | 0.976 | 0.77 | 0.88 | 26.4 | -0.01 (-1.12%) | 581,700 |
4 Jan 2023 | USD | 0.758 | 0.93 | 0.747 | 0.89 | 26.7 | +0.13 (+17.11%) | 940,100 |
3 Jan 2023 | USD | 0.778 | 0.79 | 0.703 | 0.76 | 22.8 | -0.01 (-1.30%) | 605,400 |
30 Dec 2022 | USD | 0.79 | 0.79 | 0.74 | 0.77 | 23.1 | -0.03 (-3.75%) | 225,600 |
29 Dec 2022 | USD | 0.819 | 0.82 | 0.77 | 0.8 | 24 | -0.019 (-2.32%) | 207,000 |
28 Dec 2022 | USD | 0.766 | 0.838 | 0.752 | 0.819 | 24.57 | +0.029 (+3.67%) | 347,800 |
27 Dec 2022 | USD | 0.766 | 0.813 | 0.7 | 0.79 | 23.7 | -0.01 (-1.25%) | 100,400 |
23 Dec 2022 | USD | 0.835 | 0.838 | 0.75 | 0.8 | 24 | +0.04 (+5.26%) | 596,500 |
22 Dec 2022 | USD | 0.79 | 0.838 | 0.691 | 0.76 | 22.8 | +0.007 (+0.93%) | 406,000 |
21 Dec 2022 | USD | 0.717 | 0.79 | 0.69 | 0.753 | 22.59 | +0.023 (+3.15%) | 289,200 |
20 Dec 2022 | USD | 0.694 | 0.75 | 0.658 | 0.73 | 21.9 | +0.02 (+2.82%) | 181,700 |
19 Dec 2022 | USD | 0.59 | 0.715 | 0.558 | 0.71 | 21.3 | +0.101 (+16.58%) | 708,800 |
16 Dec 2022 | USD | 0.682 | 0.7 | 0.52 | 0.609 | 18.27 | -0.051 (-7.73%) | 1,863,200 |
15 Dec 2022 | USD | 0.65 | 0.71 | 0.456 | 0.66 | 19.8 | -0.017 (-2.51%) | 4,976,200 |
14 Dec 2022 | USD | 0.68 | 0.697 | 0.63 | 0.677 | 20.31 | -0.002 (-0.29%) | 445,500 |
13 Dec 2022 | USD | 0.75 | 0.76 | 0.65 | 0.679 | 20.37 | -0.078 (-10.30%) | 531,400 |
12 Dec 2022 | USD | 0.796 | 0.84 | 0.702 | 0.757 | 22.71 | -0.073 (-8.80%) | 639,900 |
9 Dec 2022 | USD | 0.85 | 0.94 | 0.79 | 0.83 | 24.9 | -0.03 (-3.49%) | 1,699,300 |
8 Dec 2022 | USD | 0.74 | 0.923 | 0.675 | 0.86 | 25.8 | +0.113 (+15.13%) | 1,304,200 |