Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 0.222 | 0.222 | 0.206 | 0.208 | 7.28 | -0.016 (-7.14%) | 33,500 |
31 Jan 2023 | USD | 0.225 | 0.228 | 0.223 | 0.224 | 7.84 | +0.002 (+0.90%) | 34,100 |
30 Jan 2023 | USD | 0.23 | 0.23 | 0.222 | 0.222 | 7.77 | -0.005 (-2.20%) | 125,400 |
27 Jan 2023 | USD | 0.219 | 0.227 | 0.219 | 0.227 | 7.945 | +0.006 (+2.71%) | 31,800 |
26 Jan 2023 | USD | 0.23 | 0.23 | 0.21 | 0.221 | 7.735 | -0.004 (-1.78%) | 131,000 |
25 Jan 2023 | USD | 0.218 | 0.225 | 0.216 | 0.225 | 7.875 | +0.006 (+2.74%) | 114,000 |
24 Jan 2023 | USD | 0.218 | 0.225 | 0.218 | 0.219 | 7.665 | +0.001 (+0.46%) | 42,900 |
23 Jan 2023 | USD | 0.219 | 0.221 | 0.215 | 0.218 | 7.63 | 0.0 (0.0%) | 106,600 |
20 Jan 2023 | USD | 0.214 | 0.218 | 0.214 | 0.218 | 7.63 | +0.007 (+3.32%) | 3,900 |
19 Jan 2023 | USD | 0.214 | 0.214 | 0.21 | 0.211 | 7.385 | -0.004 (-1.86%) | 29,900 |
18 Jan 2023 | USD | 0.21 | 0.217 | 0.21 | 0.215 | 7.525 | 0.0 (0.0%) | 100,200 |
17 Jan 2023 | USD | 0.2 | 0.224 | 0.2 | 0.215 | 7.525 | -0.009 (-4.02%) | 83,300 |
13 Jan 2023 | USD | 0.219 | 0.23 | 0.219 | 0.224 | 7.84 | 0.0 (0.0%) | 44,900 |
12 Jan 2023 | USD | 0.22 | 0.224 | 0.213 | 0.224 | 7.84 | -0.006 (-2.61%) | 20,400 |
11 Jan 2023 | USD | 0.224 | 0.234 | 0.211 | 0.23 | 8.05 | +0.019 (+9.00%) | 126,400 |
10 Jan 2023 | USD | 0.22 | 0.22 | 0.211 | 0.211 | 7.385 | +0.001 (+0.48%) | 16,800 |
9 Jan 2023 | USD | 0.214 | 0.22 | 0.21 | 0.21 | 7.35 | 0.0 (0.0%) | 80,100 |
6 Jan 2023 | USD | 0.21 | 0.221 | 0.2 | 0.21 | 7.35 | 0.0 (0.0%) | 53,400 |
5 Jan 2023 | USD | 0.21 | 0.218 | 0.204 | 0.21 | 7.35 | 0.0 (0.0%) | 85,100 |
4 Jan 2023 | USD | 0.212 | 0.214 | 0.21 | 0.21 | 7.35 | +0.003 (+1.45%) | 6,900 |
3 Jan 2023 | USD | 0.183 | 0.224 | 0.183 | 0.207 | 7.245 | -0.011 (-5.05%) | 37,300 |
30 Dec 2022 | USD | 0.21 | 0.218 | 0.21 | 0.218 | 7.63 | +0.005 (+2.35%) | 38,000 |
29 Dec 2022 | USD | 0.215 | 0.218 | 0.207 | 0.213 | 7.455 | +0.003 (+1.43%) | 40,400 |
28 Dec 2022 | USD | 0.208 | 0.213 | 0.198 | 0.21 | 7.35 | -0.025 (-10.64%) | 78,800 |
27 Dec 2022 | USD | 0.23 | 0.24 | 0.2 | 0.235 | 8.225 | +0.022 (+10.33%) | 58,500 |
23 Dec 2022 | USD | 0.221 | 0.23 | 0.211 | 0.213 | 7.455 | -0.008 (-3.62%) | 20,200 |
22 Dec 2022 | USD | 0.211 | 0.225 | 0.2 | 0.221 | 7.735 | +0.011 (+5.24%) | 41,300 |
21 Dec 2022 | USD | 0.22 | 0.225 | 0.21 | 0.21 | 7.35 | -0.005 (-2.33%) | 57,800 |
20 Dec 2022 | USD | 0.235 | 0.235 | 0.2 | 0.215 | 7.525 | +0.005 (+2.38%) | 89,800 |
19 Dec 2022 | USD | 0.223 | 0.223 | 0.208 | 0.21 | 7.35 | -0.014 (-6.25%) | 35,000 |