Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | USD | 0.73 | 0.73 | 0.612 | 0.682 | 3.41 | -0.038 (-5.28%) | 26,000 |
19 Jan 2023 | USD | 0.684 | 0.72 | 0.67 | 0.72 | 3.6 | -0.011 (-1.50%) | 6,700 |
18 Jan 2023 | USD | 0.747 | 0.77 | 0.66 | 0.731 | 3.655 | -0.039 (-5.06%) | 65,900 |
17 Jan 2023 | USD | 0.76 | 0.8 | 0.7 | 0.77 | 3.85 | +0.033 (+4.48%) | 191,600 |
13 Jan 2023 | USD | 0.673 | 0.77 | 0.661 | 0.737 | 3.685 | +0.047 (+6.81%) | 92,100 |
12 Jan 2023 | USD | 0.581 | 0.7 | 0.581 | 0.69 | 3.45 | +0.091 (+15.19%) | 56,500 |
11 Jan 2023 | USD | 0.693 | 0.7 | 0.55 | 0.599 | 2.995 | -0.061 (-9.24%) | 88,000 |
10 Jan 2023 | USD | 0.67 | 0.71 | 0.651 | 0.66 | 3.3 | +0.007 (+1.07%) | 48,000 |
9 Jan 2023 | USD | 0.641 | 0.68 | 0.61 | 0.653 | 3.265 | +0.046 (+7.58%) | 105,600 |
6 Jan 2023 | USD | 0.52 | 0.67 | 0.511 | 0.607 | 3.035 | +0.094 (+18.32%) | 343,600 |
5 Jan 2023 | USD | 0.48 | 0.546 | 0.46 | 0.513 | 2.565 | +0.06 (+13.25%) | 97,600 |
4 Jan 2023 | USD | 0.545 | 0.545 | 0.45 | 0.453 | 2.265 | -0.087 (-16.11%) | 107,400 |
3 Jan 2023 | USD | 0.618 | 0.618 | 0.48 | 0.54 | 2.7 | +0.039 (+7.78%) | 68,300 |
30 Dec 2022 | USD | 0.517 | 0.524 | 0.5 | 0.501 | 2.505 | -0.019 (-3.65%) | 55,000 |
29 Dec 2022 | USD | 0.53 | 0.53 | 0.5 | 0.52 | 2.6 | +0.01 (+1.96%) | 14,400 |
28 Dec 2022 | USD | 0.502 | 0.53 | 0.5 | 0.51 | 2.55 | +0.009 (+1.80%) | 16,900 |
27 Dec 2022 | USD | 0.57 | 0.58 | 0.501 | 0.501 | 2.505 | -0.069 (-12.11%) | 41,900 |
23 Dec 2022 | USD | 0.572 | 0.602 | 0.57 | 0.57 | 2.85 | 0.0 (0.0%) | 17,600 |
22 Dec 2022 | USD | 0.655 | 0.655 | 0.55 | 0.57 | 2.85 | -0.06 (-9.52%) | 33,600 |
21 Dec 2022 | USD | 0.67 | 0.67 | 0.63 | 0.63 | 3.15 | -0.067 (-9.61%) | 12,700 |
20 Dec 2022 | USD | 0.67 | 0.75 | 0.65 | 0.697 | 3.485 | +0.037 (+5.61%) | 4,400 |
19 Dec 2022 | USD | 0.71 | 0.71 | 0.66 | 0.66 | 3.3 | -0.04 (-5.71%) | 32,700 |
16 Dec 2022 | USD | 0.7 | 0.712 | 0.7 | 0.7 | 3.5 | -0.024 (-3.31%) | 83,700 |
15 Dec 2022 | USD | 0.71 | 0.776 | 0.701 | 0.724 | 3.62 | -0.076 (-9.50%) | 30,800 |
14 Dec 2022 | USD | 0.87 | 0.88 | 0.71 | 0.8 | 4 | -0.074 (-8.47%) | 83,500 |
13 Dec 2022 | USD | 0.946 | 0.95 | 0.82 | 0.874 | 4.37 | +0.024 (+2.82%) | 50,700 |
12 Dec 2022 | USD | 0.8 | 0.98 | 0.79 | 0.85 | 4.25 | +0.11 (+14.86%) | 224,000 |
9 Dec 2022 | USD | 0.6 | 0.85 | 0.6 | 0.74 | 3.7 | +0.14 (+23.33%) | 117,600 |
8 Dec 2022 | USD | 0.6 | 0.62 | 0.595 | 0.6 | 3 | +0.01 (+1.69%) | 4,200 |
7 Dec 2022 | USD | 0.62 | 0.621 | 0.58 | 0.59 | 2.95 | +0.01 (+1.72%) | 11,900 |