Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.74 | 0.79 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 3,691,400 |
1 Feb 2023 | USD | 0.79 | 0.8 | 0.72 | 0.73 | 0.73 | -0.06 (-7.59%) | 3,040,400 |
31 Jan 2023 | USD | 0.8 | 0.8 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 1,596,800 |
30 Jan 2023 | USD | 0.76 | 0.8 | 0.75 | 0.79 | 0.79 | +0.03 (+3.95%) | 3,115,500 |
27 Jan 2023 | USD | 0.74 | 0.78 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 2,377,400 |
26 Jan 2023 | USD | 0.73 | 0.76 | 0.71 | 0.74 | 0.74 | +0.02 (+2.78%) | 2,074,800 |
25 Jan 2023 | USD | 0.73 | 0.74 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,561,900 |
24 Jan 2023 | USD | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -0.05 (-6.41%) | 2,247,100 |
23 Jan 2023 | USD | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 3,419,900 |
20 Jan 2023 | USD | 0.74 | 0.78 | 0.71 | 0.76 | 0.76 | +0.03 (+4.11%) | 2,993,800 |
19 Jan 2023 | USD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 2,859,700 |
18 Jan 2023 | USD | 0.73 | 0.77 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 3,735,300 |
17 Jan 2023 | USD | 0.75 | 0.76 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 4,213,400 |
13 Jan 2023 | USD | 0.8 | 0.81 | 0.74 | 0.74 | 0.74 | -0.08 (-9.76%) | 4,144,800 |
12 Jan 2023 | USD | 0.86 | 0.86 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 2,040,600 |
11 Jan 2023 | USD | 0.84 | 0.87 | 0.75 | 0.84 | 0.84 | 0.0 (0.0%) | 2,509,000 |
10 Jan 2023 | USD | 0.81 | 0.85 | 0.79 | 0.84 | 0.84 | +0.04 (+5%) | 3,549,300 |
9 Jan 2023 | USD | 0.78 | 0.83 | 0.76 | 0.8 | 0.8 | +0.04 (+5.26%) | 4,012,800 |
6 Jan 2023 | USD | 0.71 | 0.77 | 0.68 | 0.76 | 0.76 | +0.08 (+11.76%) | 3,594,300 |
5 Jan 2023 | USD | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -0.03 (-4.23%) | 4,301,200 |
4 Jan 2023 | USD | 0.66 | 0.72 | 0.66 | 0.71 | 0.71 | +0.05 (+7.58%) | 2,981,900 |
3 Jan 2023 | USD | 0.68 | 0.7 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 2,041,100 |
30 Dec 2022 | USD | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 2,185,700 |
29 Dec 2022 | USD | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 1,832,300 |
28 Dec 2022 | USD | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,932,700 |
27 Dec 2022 | USD | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,812,400 |
23 Dec 2022 | USD | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | +0.03 (+4.76%) | 2,861,600 |
22 Dec 2022 | USD | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 3,200,900 |
21 Dec 2022 | USD | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 2,565,200 |
20 Dec 2022 | USD | 0.65 | 0.68 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 6,411,400 |