Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.69 | 0.76 | 0.69 | 0.74 | 7.4 | +0.03 (+4.23%) | 110,300 |
25 Jan 2023 | USD | 0.65 | 0.73 | 0.65 | 0.71 | 7.1 | +0.03 (+4.41%) | 130,900 |
24 Jan 2023 | USD | 0.67 | 0.71 | 0.6 | 0.68 | 6.8 | +0.02 (+3.03%) | 46,400 |
23 Jan 2023 | USD | 0.71 | 0.72 | 0.66 | 0.66 | 6.6 | -0.05 (-7.04%) | 22,200 |
20 Jan 2023 | USD | 0.57 | 0.75 | 0.57 | 0.71 | 7.1 | +0.11 (+18.33%) | 291,700 |
19 Jan 2023 | USD | 0.59 | 0.6 | 0.57 | 0.6 | 6 | 0.0 (0.0%) | 8,200 |
18 Jan 2023 | USD | 0.56 | 0.6 | 0.56 | 0.6 | 6 | +0.04 (+7.14%) | 19,600 |
17 Jan 2023 | USD | 0.57 | 0.59 | 0.56 | 0.56 | 5.6 | -0.01 (-1.75%) | 12,900 |
13 Jan 2023 | USD | 0.52 | 0.6 | 0.52 | 0.57 | 5.7 | +0.03 (+5.56%) | 23,500 |
12 Jan 2023 | USD | 0.57 | 0.57 | 0.53 | 0.54 | 5.4 | -0.03 (-5.26%) | 16,500 |
11 Jan 2023 | USD | 0.58 | 0.58 | 0.55 | 0.57 | 5.7 | +0.04 (+7.55%) | 23,700 |
10 Jan 2023 | USD | 0.53 | 0.54 | 0.52 | 0.53 | 5.3 | -0.03 (-5.36%) | 61,500 |
9 Jan 2023 | USD | 0.54 | 0.58 | 0.52 | 0.56 | 5.6 | +0.02 (+3.70%) | 13,300 |
6 Jan 2023 | USD | 0.58 | 0.59 | 0.54 | 0.54 | 5.4 | +0.02 (+3.85%) | 104,400 |
5 Jan 2023 | USD | 0.57 | 0.6 | 0.52 | 0.52 | 5.2 | -0.05 (-8.77%) | 43,300 |
4 Jan 2023 | USD | 0.51 | 0.7 | 0.49 | 0.57 | 5.7 | +0.06 (+11.76%) | 206,700 |
3 Jan 2023 | USD | 0.48 | 0.51 | 0.48 | 0.51 | 5.1 | 0.0 (0.0%) | 5,900 |
30 Dec 2022 | USD | 0.48 | 0.51 | 0.47 | 0.51 | 5.1 | +0.03 (+6.25%) | 47,700 |
29 Dec 2022 | USD | 0.48 | 0.51 | 0.46 | 0.48 | 4.8 | 0.0 (0.0%) | 58,400 |
28 Dec 2022 | USD | 0.52 | 0.52 | 0.47 | 0.48 | 4.8 | -0.01 (-2.04%) | 22,900 |
27 Dec 2022 | USD | 0.53 | 0.53 | 0.46 | 0.49 | 4.9 | -0.01 (-2%) | 44,500 |
23 Dec 2022 | USD | 0.54 | 0.54 | 0.47 | 0.5 | 5 | -0.01 (-1.96%) | 15,000 |
22 Dec 2022 | USD | 0.52 | 0.52 | 0.49 | 0.51 | 5.1 | 0.0 (0.0%) | 2,100 |
21 Dec 2022 | USD | 0.51 | 0.55 | 0.51 | 0.51 | 5.1 | -0.01 (-1.92%) | 15,300 |
20 Dec 2022 | USD | 0.6 | 0.6 | 0.51 | 0.52 | 5.2 | +0.03 (+6.12%) | 23,800 |
19 Dec 2022 | USD | 0.62 | 0.62 | 0.49 | 0.49 | 4.9 | -0.11 (-18.33%) | 14,100 |
16 Dec 2022 | USD | 0.55 | 0.6 | 0.52 | 0.6 | 6 | +0.06 (+11.11%) | 12,200 |
15 Dec 2022 | USD | 0.5 | 0.55 | 0.5 | 0.54 | 5.4 | +0.04 (+8%) | 33,900 |
14 Dec 2022 | USD | 0.52 | 0.55 | 0.48 | 0.5 | 5 | 0.0 (0.0%) | 75,600 |
13 Dec 2022 | USD | 0.63 | 0.63 | 0.5 | 0.5 | 5 | -0.11 (-18.03%) | 101,200 |