Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2023 | USD | 0.5 | 0.51 | 0.46 | 0.49 | 0.49 | -0.01 (-2%) | 274,300 |
7 Feb 2023 | USD | 0.49 | 0.53 | 0.47 | 0.5 | 0.5 | -0.02 (-3.85%) | 216,000 |
6 Feb 2023 | USD | 0.53 | 0.56 | 0.47 | 0.52 | 0.52 | -0.02 (-3.70%) | 509,700 |
3 Feb 2023 | USD | 0.56 | 0.57 | 0.5 | 0.54 | 0.54 | -0.02 (-3.57%) | 370,400 |
2 Feb 2023 | USD | 0.53 | 0.65 | 0.51 | 0.56 | 0.56 | +0.1 (+21.74%) | 3,014,500 |
1 Feb 2023 | USD | 0.77 | 0.8 | 0.41 | 0.46 | 0.46 | -0.28 (-37.84%) | 3,068,400 |
31 Jan 2023 | USD | 0.76 | 0.76 | 0.68 | 0.74 | 0.74 | +0.04 (+5.71%) | 57,400 |
30 Jan 2023 | USD | 0.79 | 0.8 | 0.65 | 0.7 | 0.7 | -0.09 (-11.39%) | 149,200 |
27 Jan 2023 | USD | 0.76 | 0.82 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 73,000 |
26 Jan 2023 | USD | 0.84 | 0.84 | 0.75 | 0.78 | 0.78 | -0.04 (-4.88%) | 75,000 |
25 Jan 2023 | USD | 0.86 | 0.86 | 0.77 | 0.82 | 0.82 | -0.02 (-2.38%) | 69,300 |
24 Jan 2023 | USD | 0.85 | 0.9 | 0.78 | 0.84 | 0.84 | 0.0 (0.0%) | 620,500 |
23 Jan 2023 | USD | 0.87 | 0.87 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 25,300 |
20 Jan 2023 | USD | 0.79 | 0.88 | 0.79 | 0.84 | 0.84 | +0.06 (+7.69%) | 21,600 |
19 Jan 2023 | USD | 0.89 | 0.89 | 0.78 | 0.78 | 0.78 | -0.11 (-12.36%) | 43,800 |
18 Jan 2023 | USD | 0.9 | 0.91 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 13,200 |
17 Jan 2023 | USD | 0.92 | 0.92 | 0.83 | 0.87 | 0.87 | -0.05 (-5.43%) | 77,600 |
13 Jan 2023 | USD | 0.85 | 0.96 | 0.8 | 0.92 | 0.92 | +0.13 (+16.46%) | 229,200 |
12 Jan 2023 | USD | 0.78 | 0.86 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 96,800 |
11 Jan 2023 | USD | 0.77 | 0.79 | 0.7 | 0.78 | 0.78 | +0.08 (+11.43%) | 89,600 |
10 Jan 2023 | USD | 0.7 | 0.71 | 0.65 | 0.7 | 0.7 | +0.05 (+7.69%) | 80,200 |
9 Jan 2023 | USD | 0.64 | 0.7 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 11,000 |
6 Jan 2023 | USD | 0.67 | 0.7 | 0.61 | 0.65 | 0.65 | +0.01 (+1.56%) | 26,100 |
5 Jan 2023 | USD | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -0.04 (-5.88%) | 24,000 |
4 Jan 2023 | USD | 0.62 | 0.71 | 0.61 | 0.68 | 0.68 | +0.04 (+6.25%) | 70,500 |
3 Jan 2023 | USD | 0.6 | 0.64 | 0.5 | 0.64 | 0.64 | +0.02 (+3.23%) | 102,900 |
30 Dec 2022 | USD | 0.51 | 0.63 | 0.49 | 0.62 | 0.62 | +0.09 (+16.98%) | 173,200 |
29 Dec 2022 | USD | 0.55 | 0.57 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 86,600 |
28 Dec 2022 | USD | 0.59 | 0.64 | 0.51 | 0.54 | 0.54 | -0.08 (-12.90%) | 77,500 |
27 Dec 2022 | USD | 0.63 | 0.7 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 56,100 |