Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.93 | 0.93 | 0.88 | 0.89 | 13.35 | -0.03 (-3.26%) | 159,500 |
25 Jan 2023 | USD | 0.93 | 0.94 | 0.88 | 0.92 | 13.8 | -0.02 (-2.13%) | 571,600 |
24 Jan 2023 | USD | 0.96 | 0.99 | 0.9 | 0.94 | 14.1 | -0.05 (-5.05%) | 588,700 |
23 Jan 2023 | USD | 1.03 | 1.07 | 0.97 | 0.99 | 14.85 | -0.04 (-3.88%) | 692,900 |
20 Jan 2023 | USD | 1.1 | 1.12 | 1.01 | 1.03 | 15.45 | -0.07 (-6.36%) | 738,000 |
19 Jan 2023 | USD | 1.04 | 1.12 | 1.04 | 1.1 | 16.5 | +0.05 (+4.76%) | 455,700 |
18 Jan 2023 | USD | 1.08 | 1.16 | 0.92 | 1.05 | 15.75 | +0.01 (+0.96%) | 1,094,100 |
17 Jan 2023 | USD | 0.9 | 1.1 | 0.9 | 1.04 | 15.6 | +0.16 (+18.18%) | 1,471,400 |
13 Jan 2023 | USD | 0.79 | 0.88 | 0.77 | 0.88 | 13.2 | +0.11 (+14.29%) | 582,800 |
12 Jan 2023 | USD | 0.8 | 0.82 | 0.76 | 0.77 | 11.55 | -0.03 (-3.75%) | 264,400 |
11 Jan 2023 | USD | 0.8 | 0.8 | 0.77 | 0.8 | 12 | +0.02 (+2.56%) | 227,600 |
10 Jan 2023 | USD | 0.82 | 0.83 | 0.77 | 0.78 | 11.7 | -0.02 (-2.50%) | 274,200 |
9 Jan 2023 | USD | 0.83 | 0.85 | 0.8 | 0.8 | 12 | +0.01 (+1.27%) | 804,900 |
6 Jan 2023 | USD | 0.71 | 0.8 | 0.7 | 0.79 | 11.85 | +0.09 (+12.86%) | 531,900 |
5 Jan 2023 | USD | 0.7 | 0.72 | 0.66 | 0.7 | 10.5 | 0.0 (0.0%) | 375,000 |
4 Jan 2023 | USD | 0.69 | 0.71 | 0.62 | 0.7 | 10.5 | +0.05 (+7.69%) | 472,000 |
3 Jan 2023 | USD | 0.64 | 0.69 | 0.64 | 0.65 | 9.75 | -0.01 (-1.52%) | 211,700 |
30 Dec 2022 | USD | 0.62 | 0.67 | 0.58 | 0.66 | 9.9 | +0.05 (+8.20%) | 584,400 |
29 Dec 2022 | USD | 0.48 | 0.62 | 0.48 | 0.61 | 9.15 | +0.13 (+27.08%) | 530,900 |
28 Dec 2022 | USD | 0.51 | 0.53 | 0.48 | 0.48 | 7.2 | -0.04 (-7.69%) | 803,900 |
27 Dec 2022 | USD | 0.55 | 0.55 | 0.52 | 0.52 | 7.8 | -0.03 (-5.45%) | 341,200 |
23 Dec 2022 | USD | 0.54 | 0.55 | 0.53 | 0.55 | 8.25 | +0.01 (+1.85%) | 189,100 |
22 Dec 2022 | USD | 0.57 | 0.57 | 0.53 | 0.54 | 8.1 | -0.03 (-5.26%) | 676,300 |
21 Dec 2022 | USD | 0.53 | 0.59 | 0.53 | 0.57 | 8.55 | +0.03 (+5.56%) | 236,800 |
20 Dec 2022 | USD | 0.56 | 0.58 | 0.53 | 0.54 | 8.1 | -0.01 (-1.82%) | 380,100 |
19 Dec 2022 | USD | 0.6 | 0.63 | 0.55 | 0.55 | 8.25 | -0.03 (-5.17%) | 331,100 |
16 Dec 2022 | USD | 0.61 | 0.62 | 0.56 | 0.58 | 8.7 | -0.02 (-3.33%) | 314,600 |
15 Dec 2022 | USD | 0.62 | 0.64 | 0.6 | 0.6 | 9 | -0.02 (-3.23%) | 246,600 |
14 Dec 2022 | USD | 0.66 | 0.66 | 0.62 | 0.62 | 9.3 | -0.04 (-6.06%) | 247,600 |
13 Dec 2022 | USD | 0.68 | 0.69 | 0.64 | 0.66 | 9.9 | -0.02 (-2.94%) | 237,100 |