Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.512 | 0.524 | 0.512 | 0.519 | 0.519 | -0.005 (-0.95%) | 16,800 |
1 Feb 2023 | USD | 0.529 | 0.53 | 0.524 | 0.524 | 0.524 | +0.004 (+0.77%) | 9,000 |
31 Jan 2023 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 2,000 |
30 Jan 2023 | USD | 0.55 | 0.55 | 0.527 | 0.54 | 0.54 | -0.001 (-0.18%) | 20,700 |
27 Jan 2023 | USD | 0.536 | 0.541 | 0.536 | 0.541 | 0.541 | +0.011 (+2.08%) | 2,500 |
26 Jan 2023 | USD | 0.53 | 0.548 | 0.53 | 0.53 | 0.53 | +0.003 (+0.57%) | 18,500 |
25 Jan 2023 | USD | 0.54 | 0.54 | 0.527 | 0.527 | 0.527 | -0.003 (-0.57%) | 1,400 |
24 Jan 2023 | USD | 0.5 | 0.543 | 0.5 | 0.53 | 0.53 | -0.011 (-2.03%) | 12,100 |
23 Jan 2023 | USD | 0.534 | 0.554 | 0.534 | 0.541 | 0.541 | 0.0 (0.0%) | 15,300 |
20 Jan 2023 | USD | 0.532 | 0.548 | 0.512 | 0.541 | 0.541 | +0.005 (+0.93%) | 49,700 |
19 Jan 2023 | USD | 0.53 | 0.55 | 0.52 | 0.536 | 0.536 | -0.014 (-2.55%) | 25,600 |
18 Jan 2023 | USD | 0.55 | 0.55 | 0.543 | 0.55 | 0.55 | +0.01 (+1.85%) | 7,300 |
17 Jan 2023 | USD | 0.549 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 26,500 |
13 Jan 2023 | USD | 0.55 | 0.55 | 0.522 | 0.55 | 0.55 | +0.044 (+8.70%) | 24,800 |
12 Jan 2023 | USD | 0.532 | 0.532 | 0.505 | 0.506 | 0.506 | -0.004 (-0.78%) | 5,500 |
11 Jan 2023 | USD | 0.527 | 0.53 | 0.481 | 0.51 | 0.51 | -0.011 (-2.11%) | 2,500 |
10 Jan 2023 | USD | 0.535 | 0.55 | 0.518 | 0.521 | 0.521 | +0.001 (+0.19%) | 86,200 |
9 Jan 2023 | USD | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 71,400 |
6 Jan 2023 | USD | 0.534 | 0.55 | 0.524 | 0.55 | 0.55 | +0.067 (+13.87%) | 15,400 |
5 Jan 2023 | USD | 0.497 | 0.497 | 0.46 | 0.483 | 0.483 | +0.03 (+6.62%) | 15,800 |
4 Jan 2023 | USD | 0.53 | 0.53 | 0.453 | 0.453 | 0.453 | -0.072 (-13.71%) | 18,700 |
3 Jan 2023 | USD | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | +0.035 (+7.14%) | 2,600 |
30 Dec 2022 | USD | 0.498 | 0.52 | 0.49 | 0.49 | 0.49 | -0.018 (-3.54%) | 69,900 |
29 Dec 2022 | USD | 0.518 | 0.52 | 0.5 | 0.508 | 0.508 | 0.0 (0.0%) | 27,500 |
28 Dec 2022 | USD | 0.465 | 0.515 | 0.465 | 0.508 | 0.508 | +0.028 (+5.83%) | 18,800 |
27 Dec 2022 | USD | 0.478 | 0.48 | 0.458 | 0.48 | 0.48 | +0.029 (+6.43%) | 15,700 |
23 Dec 2022 | USD | 0.451 | 0.461 | 0.421 | 0.451 | 0.451 | -0.015 (-3.22%) | 67,100 |
22 Dec 2022 | USD | 0.478 | 0.478 | 0.466 | 0.466 | 0.466 | +0.026 (+5.91%) | 16,000 |
21 Dec 2022 | USD | 0.45 | 0.466 | 0.423 | 0.44 | 0.44 | -0.03 (-6.38%) | 66,500 |
20 Dec 2022 | USD | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 10,100 |