Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.621 | 0.626 | 0.57 | 0.595 | 0.595 | +0.025 (+4.39%) | 244,100 |
25 Jan 2023 | USD | 0.618 | 0.62 | 0.57 | 0.57 | 0.57 | -0.036 (-5.94%) | 351,000 |
24 Jan 2023 | USD | 0.71 | 0.71 | 0.581 | 0.606 | 0.606 | -0.144 (-19.20%) | 794,700 |
23 Jan 2023 | USD | 0.74 | 0.773 | 0.722 | 0.75 | 0.75 | -0.01 (-1.32%) | 51,100 |
20 Jan 2023 | USD | 0.829 | 0.829 | 0.76 | 0.76 | 0.76 | -0.052 (-6.40%) | 136,900 |
19 Jan 2023 | USD | 0.717 | 0.825 | 0.69 | 0.812 | 0.812 | +0.101 (+14.21%) | 332,400 |
18 Jan 2023 | USD | 0.785 | 0.835 | 0.71 | 0.711 | 0.711 | -0.071 (-9.08%) | 193,100 |
17 Jan 2023 | USD | 0.707 | 0.782 | 0.668 | 0.782 | 0.782 | +0.112 (+16.72%) | 307,400 |
13 Jan 2023 | USD | 0.63 | 0.672 | 0.608 | 0.67 | 0.67 | +0.04 (+6.35%) | 100,600 |
12 Jan 2023 | USD | 0.65 | 0.65 | 0.6 | 0.63 | 0.63 | +0.031 (+5.18%) | 56,700 |
11 Jan 2023 | USD | 0.6 | 0.61 | 0.58 | 0.599 | 0.599 | +0.01 (+1.70%) | 163,600 |
10 Jan 2023 | USD | 0.614 | 0.614 | 0.564 | 0.589 | 0.589 | +0.039 (+7.09%) | 96,400 |
9 Jan 2023 | USD | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 133,600 |
6 Jan 2023 | USD | 0.575 | 0.599 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 66,100 |
5 Jan 2023 | USD | 0.589 | 0.59 | 0.58 | 0.58 | 0.58 | -0.003 (-0.51%) | 30,800 |
4 Jan 2023 | USD | 0.628 | 0.628 | 0.58 | 0.583 | 0.583 | +0.021 (+3.74%) | 49,400 |
3 Jan 2023 | USD | 0.558 | 0.614 | 0.558 | 0.562 | 0.562 | -0.013 (-2.26%) | 47,900 |
30 Dec 2022 | USD | 0.58 | 0.58 | 0.565 | 0.575 | 0.575 | +0.002 (+0.35%) | 150,800 |
29 Dec 2022 | USD | 0.57 | 0.576 | 0.56 | 0.573 | 0.573 | -0.003 (-0.52%) | 149,200 |
28 Dec 2022 | USD | 0.57 | 0.618 | 0.56 | 0.576 | 0.576 | -0.014 (-2.37%) | 181,300 |
27 Dec 2022 | USD | 0.605 | 0.62 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 154,600 |
23 Dec 2022 | USD | 0.628 | 0.632 | 0.578 | 0.6 | 0.6 | -0.023 (-3.69%) | 175,200 |
22 Dec 2022 | USD | 0.632 | 0.664 | 0.618 | 0.623 | 0.623 | -0.028 (-4.30%) | 85,100 |
21 Dec 2022 | USD | 0.643 | 0.673 | 0.633 | 0.651 | 0.651 | +0.008 (+1.24%) | 68,500 |
20 Dec 2022 | USD | 0.613 | 0.658 | 0.613 | 0.643 | 0.643 | -0.007 (-1.08%) | 61,100 |
19 Dec 2022 | USD | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -0.003 (-0.46%) | 164,600 |
16 Dec 2022 | USD | 0.68 | 0.68 | 0.64 | 0.653 | 0.653 | -0.01 (-1.51%) | 169,500 |
15 Dec 2022 | USD | 0.65 | 0.7 | 0.65 | 0.663 | 0.663 | -0.009 (-1.34%) | 61,800 |
14 Dec 2022 | USD | 0.665 | 0.72 | 0.665 | 0.672 | 0.672 | +0.018 (+2.75%) | 106,900 |
13 Dec 2022 | USD | 0.664 | 0.71 | 0.654 | 0.654 | 0.654 | -0.022 (-3.25%) | 96,800 |