Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | +0.03 (+5%) | 52,600 |
18 Jan 2023 | USD | 0.61 | 0.65 | 0.59 | 0.6 | 0.6 | -0.03 (-4.76%) | 137,900 |
17 Jan 2023 | USD | 0.66 | 0.67 | 0.62 | 0.63 | 0.63 | -0.03 (-4.55%) | 124,000 |
13 Jan 2023 | USD | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | +0.03 (+4.76%) | 129,300 |
12 Jan 2023 | USD | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 81,700 |
11 Jan 2023 | USD | 0.6 | 0.65 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 65,300 |
10 Jan 2023 | USD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 67,900 |
9 Jan 2023 | USD | 0.65 | 0.65 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 191,800 |
6 Jan 2023 | USD | 0.58 | 0.65 | 0.58 | 0.62 | 0.62 | +0.02 (+3.33%) | 282,900 |
5 Jan 2023 | USD | 0.63 | 0.66 | 0.59 | 0.6 | 0.6 | -0.04 (-6.25%) | 204,000 |
4 Jan 2023 | USD | 0.68 | 0.69 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 175,700 |
3 Jan 2023 | USD | 0.66 | 0.7 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 166,200 |
30 Dec 2022 | USD | 0.7 | 0.72 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 193,100 |
29 Dec 2022 | USD | 0.76 | 0.76 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 92,500 |
28 Dec 2022 | USD | 0.71 | 0.75 | 0.69 | 0.72 | 0.72 | -0.02 (-2.70%) | 148,000 |
27 Dec 2022 | USD | 0.71 | 0.77 | 0.7 | 0.74 | 0.74 | +0.02 (+2.78%) | 174,700 |
23 Dec 2022 | USD | 0.63 | 0.72 | 0.63 | 0.72 | 0.72 | +0.1 (+16.13%) | 513,100 |
22 Dec 2022 | USD | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | +0.02 (+3.33%) | 141,000 |
21 Dec 2022 | USD | 0.62 | 0.63 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 111,300 |
20 Dec 2022 | USD | 0.6 | 0.66 | 0.58 | 0.62 | 0.62 | +0.04 (+6.90%) | 296,000 |
19 Dec 2022 | USD | 0.71 | 0.71 | 0.58 | 0.58 | 0.58 | -0.15 (-20.55%) | 887,600 |
16 Dec 2022 | USD | 0.62 | 0.74 | 0.54 | 0.73 | 0.73 | +0.12 (+19.67%) | 639,200 |
15 Dec 2022 | USD | 0.58 | 0.63 | 0.53 | 0.61 | 0.61 | +0.04 (+7.02%) | 236,500 |
14 Dec 2022 | USD | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | +0.02 (+3.64%) | 99,000 |
13 Dec 2022 | USD | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 251,200 |
12 Dec 2022 | USD | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 238,900 |
9 Dec 2022 | USD | 0.49 | 0.55 | 0.49 | 0.52 | 0.52 | 0.0 (0.0%) | 45,600 |
8 Dec 2022 | USD | 0.51 | 0.58 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 160,300 |
7 Dec 2022 | USD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 186,800 |
6 Dec 2022 | USD | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 232,300 |