Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.675 | 0.75 | 0.675 | 0.75 | 11.25 | +0.062 (+9.01%) | 499,100 |
25 Jan 2023 | USD | 0.628 | 0.69 | 0.628 | 0.688 | 10.32 | +0.024 (+3.61%) | 160,400 |
24 Jan 2023 | USD | 0.656 | 0.72 | 0.65 | 0.664 | 9.96 | +0.006 (+0.91%) | 383,500 |
23 Jan 2023 | USD | 0.64 | 0.709 | 0.601 | 0.658 | 9.87 | +0.027 (+4.28%) | 744,600 |
20 Jan 2023 | USD | 0.674 | 0.677 | 0.607 | 0.631 | 9.465 | +0.015 (+2.44%) | 304,000 |
19 Jan 2023 | USD | 0.68 | 0.69 | 0.586 | 0.616 | 9.24 | -0.059 (-8.74%) | 353,400 |
18 Jan 2023 | USD | 0.765 | 0.77 | 0.669 | 0.675 | 10.125 | -0.053 (-7.28%) | 568,100 |
17 Jan 2023 | USD | 0.7 | 0.78 | 0.7 | 0.728 | 10.92 | +0.02 (+2.82%) | 693,000 |
13 Jan 2023 | USD | 0.67 | 0.764 | 0.64 | 0.708 | 10.62 | +0.06 (+9.26%) | 969,100 |
12 Jan 2023 | USD | 0.64 | 0.661 | 0.59 | 0.648 | 9.72 | +0.022 (+3.51%) | 595,300 |
11 Jan 2023 | USD | 0.585 | 0.67 | 0.58 | 0.626 | 9.39 | +0.02 (+3.30%) | 1,022,300 |
10 Jan 2023 | USD | 0.516 | 0.639 | 0.481 | 0.606 | 9.09 | +0.124 (+25.73%) | 1,117,100 |
9 Jan 2023 | USD | 0.52 | 0.53 | 0.475 | 0.482 | 7.23 | -0.014 (-2.82%) | 550,800 |
6 Jan 2023 | USD | 0.492 | 0.51 | 0.466 | 0.496 | 7.44 | +0.01 (+2.06%) | 349,600 |
5 Jan 2023 | USD | 0.503 | 0.505 | 0.483 | 0.486 | 7.29 | +0.005 (+1.04%) | 270,000 |
4 Jan 2023 | USD | 0.473 | 0.496 | 0.46 | 0.481 | 7.215 | +0.026 (+5.71%) | 136,900 |
3 Jan 2023 | USD | 0.458 | 0.5 | 0.426 | 0.455 | 6.825 | -0.006 (-1.30%) | 745,200 |
30 Dec 2022 | USD | 0.469 | 0.48 | 0.44 | 0.461 | 6.915 | -0.009 (-1.91%) | 431,200 |
29 Dec 2022 | USD | 0.4 | 0.47 | 0.375 | 0.47 | 7.05 | +0.04 (+9.30%) | 885,500 |
28 Dec 2022 | USD | 0.432 | 0.445 | 0.41 | 0.43 | 6.45 | +0.007 (+1.65%) | 832,300 |
27 Dec 2022 | USD | 0.43 | 0.46 | 0.42 | 0.423 | 6.345 | -0.04 (-8.64%) | 367,700 |
23 Dec 2022 | USD | 0.431 | 0.493 | 0.43 | 0.463 | 6.945 | +0.034 (+7.93%) | 558,900 |
22 Dec 2022 | USD | 0.451 | 0.46 | 0.4 | 0.429 | 6.435 | -0.032 (-6.94%) | 1,004,700 |
21 Dec 2022 | USD | 0.491 | 0.5 | 0.453 | 0.461 | 6.915 | -0.013 (-2.74%) | 652,900 |
20 Dec 2022 | USD | 0.49 | 0.504 | 0.471 | 0.474 | 7.11 | -0.016 (-3.27%) | 999,300 |
19 Dec 2022 | USD | 0.52 | 0.528 | 0.46 | 0.49 | 7.35 | -0.035 (-6.67%) | 1,208,900 |
16 Dec 2022 | USD | 0.59 | 0.594 | 0.52 | 0.525 | 7.875 | -0.045 (-7.89%) | 1,282,300 |
15 Dec 2022 | USD | 0.607 | 0.611 | 0.551 | 0.57 | 8.55 | -0.035 (-5.79%) | 1,316,500 |
14 Dec 2022 | USD | 0.61 | 0.67 | 0.6 | 0.605 | 9.075 | -0.018 (-2.89%) | 826,300 |
13 Dec 2022 | USD | 0.68 | 0.723 | 0.622 | 0.623 | 9.345 | -0.022 (-3.41%) | 710,100 |