Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.5 | 0.51 | 0.47 | 0.48 | 0.48 | -0.03 (-5.88%) | 293,800 |
25 Jan 2023 | USD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 116,400 |
24 Jan 2023 | USD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 121,300 |
23 Jan 2023 | USD | 0.51 | 0.54 | 0.5 | 0.54 | 0.54 | +0.02 (+3.85%) | 194,800 |
20 Jan 2023 | USD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 47,400 |
19 Jan 2023 | USD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 164,000 |
18 Jan 2023 | USD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 243,800 |
17 Jan 2023 | USD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 188,700 |
13 Jan 2023 | USD | 0.53 | 0.55 | 0.48 | 0.55 | 0.55 | +0.02 (+3.77%) | 304,300 |
12 Jan 2023 | USD | 0.5 | 0.53 | 0.49 | 0.53 | 0.53 | +0.04 (+8.16%) | 473,700 |
11 Jan 2023 | USD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | +0.02 (+4.26%) | 192,000 |
10 Jan 2023 | USD | 0.42 | 0.49 | 0.42 | 0.47 | 0.47 | 0.0 (0.0%) | 108,700 |
9 Jan 2023 | USD | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 176,200 |
6 Jan 2023 | USD | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | +0.02 (+4.44%) | 169,100 |
5 Jan 2023 | USD | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | -0.01 (-2.17%) | 224,200 |
4 Jan 2023 | USD | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | +0.02 (+4.55%) | 346,100 |
3 Jan 2023 | USD | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | +0.03 (+7.32%) | 192,500 |
30 Dec 2022 | USD | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 200,900 |
29 Dec 2022 | USD | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 229,100 |
28 Dec 2022 | USD | 0.46 | 0.47 | 0.42 | 0.42 | 0.42 | -0.04 (-8.70%) | 197,800 |
27 Dec 2022 | USD | 0.4 | 0.49 | 0.4 | 0.46 | 0.46 | -0.01 (-2.13%) | 129,400 |
23 Dec 2022 | USD | 0.42 | 0.48 | 0.42 | 0.47 | 0.47 | +0.04 (+9.30%) | 199,500 |
22 Dec 2022 | USD | 0.41 | 0.43 | 0.39 | 0.43 | 0.43 | +0.02 (+4.88%) | 123,400 |
21 Dec 2022 | USD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 147,200 |
20 Dec 2022 | USD | 0.38 | 0.41 | 0.38 | 0.4 | 0.4 | +0.02 (+5.26%) | 103,000 |
19 Dec 2022 | USD | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 29,300 |
16 Dec 2022 | USD | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 337,100 |
15 Dec 2022 | USD | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 157,500 |
14 Dec 2022 | USD | 0.39 | 0.43 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 265,600 |
13 Dec 2022 | USD | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 152,000 |