Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2023 | USD | 0.518 | 0.53 | 0.512 | 0.52 | 0.52 | +0.007 (+1.36%) | 78,000 |
10 Feb 2023 | USD | 0.521 | 0.521 | 0.508 | 0.513 | 0.513 | +0.003 (+0.59%) | 7,800 |
9 Feb 2023 | USD | 0.519 | 0.519 | 0.51 | 0.51 | 0.51 | -0.025 (-4.67%) | 4,800 |
8 Feb 2023 | USD | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | +0.015 (+2.88%) | 9,500 |
7 Feb 2023 | USD | 0.49 | 0.523 | 0.49 | 0.52 | 0.52 | +0.029 (+5.91%) | 29,400 |
6 Feb 2023 | USD | 0.5 | 0.5 | 0.491 | 0.491 | 0.491 | -0.007 (-1.41%) | 15,800 |
3 Feb 2023 | USD | 0.515 | 0.515 | 0.498 | 0.498 | 0.498 | -0.017 (-3.30%) | 13,100 |
2 Feb 2023 | USD | 0.5528 | 0.5528 | 0.5016 | 0.515 | 0.515 | -0.02 (-3.74%) | 7,750 |
1 Feb 2023 | USD | 0.535 | 0.55 | 0.527 | 0.535 | 0.535 | -0.007 (-1.29%) | 57,700 |
31 Jan 2023 | USD | 0.546 | 0.546 | 0.53 | 0.542 | 0.542 | -0.009 (-1.63%) | 22,500 |
30 Jan 2023 | USD | 0.56 | 0.573 | 0.542 | 0.551 | 0.551 | -0.019 (-3.33%) | 39,200 |
27 Jan 2023 | USD | 0.58 | 0.582 | 0.57 | 0.57 | 0.57 | -0 (-0.02%) | 52,700 |
26 Jan 2023 | USD | 0.5942 | 0.6 | 0.57 | 0.5701 | 0.5701 | -0.02 (-3.37%) | 56,080 |
25 Jan 2023 | USD | 0.588 | 0.59 | 0.57 | 0.59 | 0.59 | +0.001 (+0.17%) | 4,500 |
24 Jan 2023 | USD | 0.589 | 0.589 | 0.589 | 0.589 | 0.589 | +0.013 (+2.26%) | 300 |
23 Jan 2023 | USD | 0.575 | 0.588 | 0.575 | 0.576 | 0.576 | +0.001 (+0.17%) | 31,400 |
20 Jan 2023 | USD | 0.584 | 0.584 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 3,000 |
19 Jan 2023 | USD | 0.59 | 0.596 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 64,800 |
18 Jan 2023 | USD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.018 (-3.06%) | 9,000 |
17 Jan 2023 | USD | 0.6 | 0.617 | 0.588 | 0.588 | 0.588 | -0.012 (-2%) | 40,800 |
13 Jan 2023 | USD | 0.576 | 0.609 | 0.576 | 0.6 | 0.6 | +0.025 (+4.35%) | 16,400 |
12 Jan 2023 | USD | 0.571 | 0.584 | 0.563 | 0.575 | 0.575 | -0.002 (-0.35%) | 33,200 |
11 Jan 2023 | USD | 0.587 | 0.587 | 0.569 | 0.577 | 0.577 | -0.005 (-0.86%) | 28,700 |
10 Jan 2023 | USD | 0.594 | 0.594 | 0.572 | 0.582 | 0.582 | +0.003 (+0.52%) | 26,900 |
9 Jan 2023 | USD | 0.579 | 0.579 | 0.57 | 0.579 | 0.579 | +0.029 (+5.27%) | 16,100 |
6 Jan 2023 | USD | 0.523 | 0.55 | 0.523 | 0.55 | 0.55 | +0.02 (+3.77%) | 10,200 |
5 Jan 2023 | USD | 0.559 | 0.559 | 0.523 | 0.53 | 0.53 | +0.007 (+1.34%) | 4,700 |
4 Jan 2023 | USD | 0.511 | 0.523 | 0.511 | 0.523 | 0.523 | +0.008 (+1.55%) | 600 |
3 Jan 2023 | USD | 0.532 | 0.532 | 0.51 | 0.515 | 0.515 | +0.001 (+0.19%) | 54,700 |
30 Dec 2022 | USD | 0.484 | 0.534 | 0.477 | 0.514 | 0.514 | +0.029 (+5.98%) | 167,800 |