Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2023 | USD | 0.789 | 0.83 | 0.75 | 0.808 | 0.808 | +0.027 (+3.46%) | 80,900 |
17 Jan 2023 | USD | 0.63 | 0.79 | 0.63 | 0.781 | 0.781 | +0.129 (+19.79%) | 305,500 |
13 Jan 2023 | USD | 0.61 | 0.655 | 0.6 | 0.652 | 0.652 | +0.027 (+4.32%) | 59,100 |
12 Jan 2023 | USD | 0.64 | 0.64 | 0.618 | 0.625 | 0.625 | -0.015 (-2.34%) | 31,300 |
11 Jan 2023 | USD | 0.638 | 0.72 | 0.571 | 0.64 | 0.64 | -0.003 (-0.47%) | 167,500 |
10 Jan 2023 | USD | 0.65 | 0.65 | 0.61 | 0.643 | 0.643 | +0.033 (+5.41%) | 43,300 |
9 Jan 2023 | USD | 0.68 | 0.68 | 0.591 | 0.61 | 0.61 | -0.09 (-12.86%) | 64,500 |
6 Jan 2023 | USD | 0.697 | 0.7 | 0.657 | 0.7 | 0.7 | +0.01 (+1.45%) | 65,300 |
5 Jan 2023 | USD | 0.608 | 0.697 | 0.595 | 0.69 | 0.69 | +0.08 (+13.11%) | 74,200 |
4 Jan 2023 | USD | 0.53 | 0.63 | 0.53 | 0.61 | 0.61 | +0.085 (+16.19%) | 86,500 |
3 Jan 2023 | USD | 0.505 | 0.545 | 0.49 | 0.525 | 0.525 | -0.005 (-0.94%) | 146,400 |
30 Dec 2022 | USD | 0.526 | 0.54 | 0.5 | 0.53 | 0.53 | +0.001 (+0.19%) | 54,900 |
29 Dec 2022 | USD | 0.55 | 0.55 | 0.49 | 0.529 | 0.529 | -0.022 (-3.99%) | 257,200 |
28 Dec 2022 | USD | 0.59 | 0.63 | 0.49 | 0.551 | 0.551 | -0.109 (-16.52%) | 309,200 |
27 Dec 2022 | USD | 0.53 | 0.76 | 0.525 | 0.66 | 0.66 | +0.147 (+28.65%) | 607,900 |
23 Dec 2022 | USD | 0.44 | 0.54 | 0.44 | 0.513 | 0.513 | +0.054 (+11.76%) | 286,300 |
22 Dec 2022 | USD | 0.412 | 0.473 | 0.388 | 0.459 | 0.459 | +0.049 (+11.95%) | 151,300 |
21 Dec 2022 | USD | 0.342 | 0.445 | 0.325 | 0.41 | 0.41 | +0.08 (+24.24%) | 698,300 |
20 Dec 2022 | USD | 0.364 | 0.384 | 0.325 | 0.33 | 0.33 | -0.045 (-12%) | 159,800 |
19 Dec 2022 | USD | 0.36 | 0.4 | 0.34 | 0.375 | 0.375 | +0.035 (+10.29%) | 339,500 |
16 Dec 2022 | USD | 0.39 | 0.4 | 0.34 | 0.34 | 0.34 | -0.04 (-10.53%) | 238,400 |
15 Dec 2022 | USD | 0.362 | 0.41 | 0.34 | 0.38 | 0.38 | +0.035 (+10.14%) | 562,200 |
14 Dec 2022 | USD | 0.37 | 0.403 | 0.32 | 0.345 | 0.345 | +0.015 (+4.55%) | 721,500 |
13 Dec 2022 | USD | 0.331 | 0.368 | 0.303 | 0.33 | 0.33 | 0.0 (0.0%) | 416,100 |
12 Dec 2022 | USD | 0.313 | 0.337 | 0.28 | 0.33 | 0.33 | +0.035 (+11.86%) | 370,700 |
9 Dec 2022 | USD | 0.272 | 0.31 | 0.262 | 0.295 | 0.295 | +0.012 (+4.24%) | 3,563,800 |
8 Dec 2022 | USD | 0.273 | 0.31 | 0.25 | 0.283 | 0.283 | -0.001 (-0.35%) | 532,000 |
7 Dec 2022 | USD | 0.31 | 0.31 | 0.269 | 0.284 | 0.284 | +0.004 (+1.43%) | 67,200 |
6 Dec 2022 | USD | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -0.001 (-0.36%) | 59,200 |
5 Dec 2022 | USD | 0.32 | 0.32 | 0.28 | 0.281 | 0.281 | -0.01 (-3.44%) | 104,000 |