Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2023 | USD | 0.66 | 0.66 | 0.63 | 0.646 | 0.646 | -0.004 (-0.62%) | 13,200 |
9 Feb 2023 | USD | 0.683 | 0.699 | 0.65 | 0.65 | 0.65 | -0.036 (-5.25%) | 47,500 |
8 Feb 2023 | USD | 0.677 | 0.69 | 0.643 | 0.686 | 0.686 | 0.0 (0.0%) | 28,900 |
7 Feb 2023 | USD | 0.65 | 0.686 | 0.65 | 0.686 | 0.686 | +0.036 (+5.54%) | 16,800 |
6 Feb 2023 | USD | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.055 (-7.80%) | 62,400 |
3 Feb 2023 | USD | 0.691 | 0.705 | 0.67 | 0.705 | 0.705 | +0.01 (+1.44%) | 25,500 |
2 Feb 2023 | USD | 0.695 | 0.705 | 0.695 | 0.695 | 0.695 | +0.024 (+3.58%) | 2,800 |
1 Feb 2023 | USD | 0.671 | 0.685 | 0.671 | 0.671 | 0.671 | -0.015 (-2.19%) | 27,600 |
31 Jan 2023 | USD | 0.678 | 0.687 | 0.671 | 0.686 | 0.686 | +0.016 (+2.39%) | 4,400 |
30 Jan 2023 | USD | 0.69 | 0.695 | 0.669 | 0.67 | 0.67 | -0.044 (-6.16%) | 24,500 |
27 Jan 2023 | USD | 0.705 | 0.721 | 0.705 | 0.714 | 0.714 | +0.014 (+2.00%) | 27,100 |
26 Jan 2023 | USD | 0.708 | 0.708 | 0.7 | 0.7 | 0.7 | -0.017 (-2.37%) | 2,700 |
25 Jan 2023 | USD | 0.712 | 0.717 | 0.712 | 0.717 | 0.717 | +0.006 (+0.84%) | 5,000 |
24 Jan 2023 | USD | 0.706 | 0.714 | 0.706 | 0.711 | 0.711 | +0.011 (+1.57%) | 33,700 |
23 Jan 2023 | USD | 0.72 | 0.732 | 0.7 | 0.7 | 0.7 | -0.019 (-2.64%) | 8,400 |
20 Jan 2023 | USD | 0.722 | 0.722 | 0.719 | 0.719 | 0.719 | -0.001 (-0.14%) | 3,400 |
19 Jan 2023 | USD | 0.73 | 0.745 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 39,800 |
18 Jan 2023 | USD | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.012 (-1.62%) | 21,600 |
17 Jan 2023 | USD | 0.735 | 0.742 | 0.726 | 0.742 | 0.742 | +0.013 (+1.78%) | 36,100 |
13 Jan 2023 | USD | 0.729 | 0.729 | 0.729 | 0.729 | 0.729 | 0.0 (0.0%) | 5,400 |
12 Jan 2023 | USD | 0.735 | 0.741 | 0.729 | 0.729 | 0.729 | -0.005 (-0.68%) | 46,700 |
11 Jan 2023 | USD | 0.738 | 0.759 | 0.734 | 0.734 | 0.734 | +0.017 (+2.37%) | 54,000 |
10 Jan 2023 | USD | 0.728 | 0.729 | 0.717 | 0.717 | 0.717 | +0.011 (+1.56%) | 8,400 |
9 Jan 2023 | USD | 0.685 | 0.715 | 0.685 | 0.706 | 0.706 | +0.046 (+6.97%) | 63,800 |
6 Jan 2023 | USD | 0.645 | 0.677 | 0.645 | 0.66 | 0.66 | +0.027 (+4.27%) | 24,600 |
5 Jan 2023 | USD | 0.63 | 0.633 | 0.626 | 0.633 | 0.633 | -0.023 (-3.51%) | 8,000 |
4 Jan 2023 | USD | 0.66 | 0.668 | 0.656 | 0.656 | 0.656 | -0.006 (-0.91%) | 67,300 |
3 Jan 2023 | USD | 0.65 | 0.671 | 0.65 | 0.662 | 0.662 | +0.031 (+4.91%) | 19,700 |
30 Dec 2022 | USD | 0.64 | 0.648 | 0.631 | 0.631 | 0.631 | -0.023 (-3.52%) | 10,900 |
29 Dec 2022 | USD | 0.654 | 0.654 | 0.654 | 0.654 | 0.654 | 0.0 (0.0%) | 300 |