Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.59 | 0.6 | 0.511 | 0.54 | 2.16 | -0.08 (-12.90%) | 771,900 |
25 Jan 2023 | USD | 0.63 | 0.638 | 0.61 | 0.62 | 2.48 | +0.006 (+0.98%) | 53,200 |
24 Jan 2023 | USD | 0.66 | 0.66 | 0.6 | 0.614 | 2.456 | -0.037 (-5.68%) | 96,200 |
23 Jan 2023 | USD | 0.66 | 0.668 | 0.64 | 0.651 | 2.604 | -0.009 (-1.36%) | 54,400 |
20 Jan 2023 | USD | 0.63 | 0.66 | 0.63 | 0.66 | 2.64 | +0.03 (+4.76%) | 49,500 |
19 Jan 2023 | USD | 0.63 | 0.646 | 0.53 | 0.63 | 2.52 | +0.01 (+1.61%) | 337,800 |
18 Jan 2023 | USD | 0.62 | 0.64 | 0.62 | 0.62 | 2.48 | -0.01 (-1.59%) | 48,600 |
17 Jan 2023 | USD | 0.665 | 0.666 | 0.61 | 0.63 | 2.52 | -0.006 (-0.94%) | 83,300 |
13 Jan 2023 | USD | 0.57 | 0.649 | 0.57 | 0.636 | 2.544 | +0.051 (+8.72%) | 144,400 |
12 Jan 2023 | USD | 0.6 | 0.6 | 0.568 | 0.585 | 2.34 | -0.018 (-2.99%) | 50,300 |
11 Jan 2023 | USD | 0.56 | 0.612 | 0.554 | 0.603 | 2.412 | +0.029 (+5.05%) | 84,300 |
10 Jan 2023 | USD | 0.56 | 0.595 | 0.56 | 0.574 | 2.296 | +0.004 (+0.70%) | 74,100 |
9 Jan 2023 | USD | 0.566 | 0.603 | 0.553 | 0.57 | 2.28 | +0.004 (+0.71%) | 30,900 |
6 Jan 2023 | USD | 0.551 | 0.571 | 0.541 | 0.566 | 2.264 | -0.013 (-2.25%) | 61,900 |
5 Jan 2023 | USD | 0.57 | 0.585 | 0.553 | 0.579 | 2.316 | -0.007 (-1.19%) | 105,700 |
4 Jan 2023 | USD | 0.53 | 0.59 | 0.53 | 0.586 | 2.344 | +0.054 (+10.15%) | 73,400 |
3 Jan 2023 | USD | 0.52 | 0.535 | 0.52 | 0.532 | 2.128 | +0.011 (+2.11%) | 33,600 |
30 Dec 2022 | USD | 0.545 | 0.554 | 0.521 | 0.521 | 2.084 | -0.03 (-5.44%) | 273,100 |
29 Dec 2022 | USD | 0.57 | 0.578 | 0.525 | 0.551 | 2.204 | -0.019 (-3.33%) | 200,300 |
28 Dec 2022 | USD | 0.6 | 0.6 | 0.56 | 0.57 | 2.28 | -0.013 (-2.23%) | 187,900 |
27 Dec 2022 | USD | 0.67 | 0.67 | 0.561 | 0.583 | 2.332 | -0.067 (-10.31%) | 298,400 |
23 Dec 2022 | USD | 0.65 | 0.668 | 0.64 | 0.65 | 2.6 | -0.02 (-2.99%) | 129,900 |
22 Dec 2022 | USD | 0.923 | 0.923 | 0.67 | 0.67 | 2.68 | -0.19 (-22.09%) | 554,000 |
21 Dec 2022 | USD | 0.82 | 0.93 | 0.82 | 0.86 | 3.44 | +0.06 (+7.50%) | 646,600 |
20 Dec 2022 | USD | 0.723 | 0.848 | 0.72 | 0.8 | 3.2 | +0.095 (+13.48%) | 613,600 |
19 Dec 2022 | USD | 0.64 | 0.731 | 0.64 | 0.705 | 2.82 | +0.054 (+8.29%) | 468,900 |
16 Dec 2022 | USD | 0.64 | 0.656 | 0.63 | 0.651 | 2.604 | +0.027 (+4.33%) | 102,900 |
15 Dec 2022 | USD | 0.59 | 0.644 | 0.58 | 0.624 | 2.496 | +0.014 (+2.30%) | 148,200 |
14 Dec 2022 | USD | 0.6 | 0.62 | 0.59 | 0.61 | 2.44 | +0.02 (+3.39%) | 88,800 |
13 Dec 2022 | USD | 0.6 | 0.624 | 0.58 | 0.59 | 2.36 | +0.015 (+2.61%) | 222,000 |