Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.633 | 0.633 | 0.581 | 0.598 | 5.98 | -0.024 (-3.86%) | 1,793,400 |
25 Jan 2023 | USD | 0.61 | 0.625 | 0.6 | 0.622 | 6.22 | -0.002 (-0.32%) | 2,170,200 |
24 Jan 2023 | USD | 0.64 | 0.64 | 0.61 | 0.624 | 6.24 | -0.013 (-2.04%) | 1,832,600 |
23 Jan 2023 | USD | 0.627 | 0.645 | 0.601 | 0.637 | 6.37 | +0.003 (+0.47%) | 2,340,600 |
20 Jan 2023 | USD | 0.635 | 0.65 | 0.595 | 0.634 | 6.34 | +0.008 (+1.28%) | 1,703,300 |
19 Jan 2023 | USD | 0.64 | 0.645 | 0.616 | 0.626 | 6.26 | -0.006 (-0.95%) | 1,672,200 |
18 Jan 2023 | USD | 0.695 | 0.697 | 0.62 | 0.632 | 6.32 | -0.052 (-7.60%) | 2,052,500 |
17 Jan 2023 | USD | 0.69 | 0.704 | 0.68 | 0.684 | 6.84 | -0.003 (-0.44%) | 1,276,200 |
13 Jan 2023 | USD | 0.67 | 0.718 | 0.655 | 0.687 | 6.87 | +0.002 (+0.29%) | 1,801,700 |
12 Jan 2023 | USD | 0.632 | 0.69 | 0.632 | 0.685 | 6.85 | +0.057 (+9.08%) | 2,604,100 |
11 Jan 2023 | USD | 0.64 | 0.658 | 0.616 | 0.628 | 6.28 | -0.024 (-3.68%) | 1,639,200 |
10 Jan 2023 | USD | 0.632 | 0.66 | 0.611 | 0.652 | 6.52 | +0.016 (+2.52%) | 1,383,300 |
9 Jan 2023 | USD | 0.59 | 0.65 | 0.59 | 0.636 | 6.36 | +0.053 (+9.09%) | 2,650,700 |
6 Jan 2023 | USD | 0.56 | 0.59 | 0.559 | 0.583 | 5.83 | +0.012 (+2.10%) | 1,619,600 |
5 Jan 2023 | USD | 0.597 | 0.597 | 0.541 | 0.571 | 5.71 | -0.017 (-2.89%) | 1,609,000 |
4 Jan 2023 | USD | 0.541 | 0.595 | 0.54 | 0.588 | 5.88 | +0.048 (+8.89%) | 2,158,700 |
3 Jan 2023 | USD | 0.551 | 0.61 | 0.523 | 0.54 | 5.4 | +0.008 (+1.50%) | 1,907,500 |
30 Dec 2022 | USD | 0.52 | 0.557 | 0.511 | 0.532 | 5.32 | +0.021 (+4.11%) | 2,238,200 |
29 Dec 2022 | USD | 0.493 | 0.516 | 0.471 | 0.511 | 5.11 | +0.028 (+5.80%) | 2,000,800 |
28 Dec 2022 | USD | 0.52 | 0.525 | 0.481 | 0.483 | 4.83 | -0.035 (-6.76%) | 2,217,600 |
27 Dec 2022 | USD | 0.516 | 0.55 | 0.511 | 0.518 | 5.18 | +0.002 (+0.39%) | 1,631,600 |
23 Dec 2022 | USD | 0.5 | 0.54 | 0.463 | 0.516 | 5.16 | +0.021 (+4.24%) | 2,566,300 |
22 Dec 2022 | USD | 0.512 | 0.516 | 0.492 | 0.495 | 4.95 | -0.022 (-4.26%) | 2,114,300 |
21 Dec 2022 | USD | 0.579 | 0.58 | 0.505 | 0.517 | 5.17 | -0.045 (-8.01%) | 2,745,800 |
20 Dec 2022 | USD | 0.456 | 0.59 | 0.456 | 0.562 | 5.62 | +0.107 (+23.52%) | 5,361,400 |
19 Dec 2022 | USD | 0.49 | 0.5 | 0.44 | 0.455 | 4.55 | -0.027 (-5.60%) | 1,807,100 |
16 Dec 2022 | USD | 0.49 | 0.5 | 0.466 | 0.482 | 4.82 | -0.018 (-3.60%) | 2,418,300 |
15 Dec 2022 | USD | 0.497 | 0.517 | 0.491 | 0.5 | 5 | -0.003 (-0.60%) | 1,537,200 |
14 Dec 2022 | USD | 0.51 | 0.53 | 0.49 | 0.503 | 5.03 | +0.001 (+0.20%) | 1,960,400 |
13 Dec 2022 | USD | 0.54 | 0.54 | 0.493 | 0.502 | 5.02 | -0.006 (-1.18%) | 2,290,300 |