Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2023 | USD | 0.83 | 0.85 | 0.77 | 0.789 | 7.89 | -0.011 (-1.37%) | 52,470 |
10 Jan 2023 | USD | 0.8 | 0.81 | 0.78 | 0.8 | 8 | +0.05 (+6.67%) | 40,880 |
9 Jan 2023 | USD | 0.746 | 0.798 | 0.74 | 0.75 | 7.5 | 0.0 (0.0%) | 32,660 |
6 Jan 2023 | USD | 0.789 | 0.83 | 0.741 | 0.75 | 7.5 | -0.05 (-6.25%) | 34,220 |
5 Jan 2023 | USD | 0.73 | 0.82 | 0.724 | 0.8 | 8 | +0.071 (+9.74%) | 87,990 |
4 Jan 2023 | USD | 0.725 | 0.76 | 0.698 | 0.729 | 7.29 | +0.019 (+2.68%) | 68,430 |
3 Jan 2023 | USD | 0.76 | 0.834 | 0.671 | 0.71 | 7.1 | -0.016 (-2.20%) | 124,980 |
30 Dec 2022 | USD | 0.663 | 0.76 | 0.66 | 0.726 | 7.26 | +0.036 (+5.22%) | 88,430 |
29 Dec 2022 | USD | 0.61 | 0.715 | 0.586 | 0.69 | 6.9 | +0.093 (+15.58%) | 66,640 |
28 Dec 2022 | USD | 0.6 | 0.61 | 0.59 | 0.597 | 5.97 | -0.012 (-1.97%) | 40,460 |
27 Dec 2022 | USD | 0.621 | 0.631 | 0.601 | 0.609 | 6.09 | -0.035 (-5.43%) | 40,510 |
23 Dec 2022 | USD | 0.62 | 0.657 | 0.62 | 0.644 | 6.44 | -0.015 (-2.28%) | 40,160 |
22 Dec 2022 | USD | 0.66 | 0.71 | 0.64 | 0.659 | 6.59 | -0.021 (-3.09%) | 105,360 |
21 Dec 2022 | USD | 0.665 | 0.7 | 0.65 | 0.68 | 6.8 | +0.015 (+2.26%) | 76,010 |
20 Dec 2022 | USD | 0.63 | 0.685 | 0.603 | 0.665 | 6.65 | +0.014 (+2.15%) | 66,160 |
19 Dec 2022 | USD | 0.71 | 0.74 | 0.602 | 0.651 | 6.51 | -0.031 (-4.55%) | 146,940 |
16 Dec 2022 | USD | 0.767 | 0.767 | 0.682 | 0.682 | 6.82 | -0.039 (-5.41%) | 114,250 |
15 Dec 2022 | USD | 0.77 | 0.79 | 0.7 | 0.721 | 7.21 | -0.039 (-5.13%) | 120,140 |
14 Dec 2022 | USD | 0.912 | 0.965 | 0.723 | 0.76 | 7.6 | -0.13 (-14.61%) | 324,340 |
13 Dec 2022 | USD | 1.24 | 1.36 | 0.85 | 0.89 | 8.9 | -0.52 (-36.88%) | 572,420 |
12 Dec 2022 | USD | 1.43 | 3.355 | 1.4 | 1.41 | 14.1 | +0.26 (+22.61%) | 9,950,050 |
9 Dec 2022 | USD | 0.94 | 1.27 | 0.925 | 1.15 | 11.5 | +0.194 (+20.29%) | 156,140 |
8 Dec 2022 | USD | 0.72 | 1 | 0.7 | 0.956 | 9.56 | +0.248 (+35.03%) | 76,140 |
7 Dec 2022 | USD | 0.7 | 0.739 | 0.69 | 0.708 | 7.08 | +0.013 (+1.87%) | 12,490 |
6 Dec 2022 | USD | 0.711 | 0.735 | 0.69 | 0.695 | 6.95 | -0.026 (-3.61%) | 12,510 |
5 Dec 2022 | USD | 0.73 | 0.74 | 0.71 | 0.721 | 7.21 | -0.018 (-2.44%) | 9,680 |
2 Dec 2022 | USD | 0.7 | 0.74 | 0.69 | 0.739 | 7.39 | +0.031 (+4.38%) | 10,150 |
1 Dec 2022 | USD | 0.69 | 0.72 | 0.68 | 0.708 | 7.08 | +0.023 (+3.36%) | 17,160 |
30 Nov 2022 | USD | 0.67 | 0.7 | 0.67 | 0.685 | 6.85 | +0.012 (+1.78%) | 17,000 |
29 Nov 2022 | USD | 0.7 | 0.7 | 0.663 | 0.673 | 6.73 | -0.017 (-2.46%) | 11,980 |