Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 0.52 | 0.559 | 0.49 | 0.535 | 9.095 | +0.015 (+2.88%) | 118,100 |
26 Jan 2023 | USD | 0.52 | 0.539 | 0.485 | 0.52 | 8.84 | +0.006 (+1.17%) | 99,900 |
25 Jan 2023 | USD | 0.558 | 0.56 | 0.511 | 0.514 | 8.738 | -0.037 (-6.72%) | 140,500 |
24 Jan 2023 | USD | 0.578 | 0.579 | 0.541 | 0.551 | 9.367 | -0.004 (-0.72%) | 112,300 |
23 Jan 2023 | USD | 0.54 | 0.57 | 0.54 | 0.555 | 9.435 | +0.015 (+2.78%) | 85,100 |
20 Jan 2023 | USD | 0.542 | 0.58 | 0.527 | 0.54 | 9.18 | +0.003 (+0.56%) | 93,400 |
19 Jan 2023 | USD | 0.553 | 0.608 | 0.523 | 0.537 | 9.129 | -0.003 (-0.56%) | 106,400 |
18 Jan 2023 | USD | 0.581 | 0.6 | 0.52 | 0.54 | 9.18 | -0.04 (-6.90%) | 89,000 |
17 Jan 2023 | USD | 0.56 | 0.595 | 0.55 | 0.58 | 9.86 | +0.024 (+4.32%) | 222,500 |
13 Jan 2023 | USD | 0.51 | 0.57 | 0.51 | 0.556 | 9.452 | +0.036 (+6.92%) | 274,000 |
12 Jan 2023 | USD | 0.49 | 0.53 | 0.48 | 0.52 | 8.84 | +0.029 (+5.91%) | 251,000 |
11 Jan 2023 | USD | 0.5 | 0.5 | 0.472 | 0.491 | 8.347 | +0.004 (+0.82%) | 81,900 |
10 Jan 2023 | USD | 0.48 | 0.5 | 0.461 | 0.487 | 8.279 | +0.007 (+1.46%) | 147,200 |
9 Jan 2023 | USD | 0.479 | 0.49 | 0.461 | 0.48 | 8.16 | 0.0 (0.0%) | 101,100 |
6 Jan 2023 | USD | 0.455 | 0.48 | 0.445 | 0.48 | 8.16 | +0.031 (+6.90%) | 76,300 |
5 Jan 2023 | USD | 0.46 | 0.46 | 0.445 | 0.449 | 7.633 | 0.0 (0.0%) | 50,200 |
4 Jan 2023 | USD | 0.42 | 0.45 | 0.411 | 0.449 | 7.633 | +0.036 (+8.72%) | 88,500 |
3 Jan 2023 | USD | 0.41 | 0.419 | 0.39 | 0.413 | 7.021 | +0.015 (+3.77%) | 49,200 |
30 Dec 2022 | USD | 0.41 | 0.42 | 0.372 | 0.398 | 6.766 | -0.003 (-0.75%) | 303,100 |
29 Dec 2022 | USD | 0.391 | 0.409 | 0.391 | 0.401 | 6.817 | +0.01 (+2.56%) | 81,200 |
28 Dec 2022 | USD | 0.41 | 0.41 | 0.39 | 0.391 | 6.647 | -0.009 (-2.25%) | 121,700 |
27 Dec 2022 | USD | 0.401 | 0.422 | 0.4 | 0.4 | 6.8 | -0.006 (-1.48%) | 205,700 |
23 Dec 2022 | USD | 0.41 | 0.42 | 0.4 | 0.406 | 6.902 | -0.004 (-0.98%) | 126,800 |
22 Dec 2022 | USD | 0.425 | 0.425 | 0.4 | 0.41 | 6.97 | -0.015 (-3.53%) | 62,800 |
21 Dec 2022 | USD | 0.41 | 0.435 | 0.4 | 0.425 | 7.225 | +0.013 (+3.16%) | 143,200 |
20 Dec 2022 | USD | 0.45 | 0.452 | 0.412 | 0.412 | 7.004 | -0.037 (-8.24%) | 111,300 |
19 Dec 2022 | USD | 0.458 | 0.465 | 0.422 | 0.449 | 7.633 | +0.024 (+5.65%) | 136,300 |
16 Dec 2022 | USD | 0.44 | 0.46 | 0.42 | 0.425 | 7.225 | -0.016 (-3.63%) | 144,500 |
15 Dec 2022 | USD | 0.44 | 0.451 | 0.431 | 0.441 | 7.497 | +0.011 (+2.56%) | 39,400 |
14 Dec 2022 | USD | 0.409 | 0.475 | 0.4 | 0.43 | 7.31 | +0.02 (+4.88%) | 351,100 |