Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 0.4319 | 0.4319 | 0.4133 | 0.427 | 0.427 | +0.014 (+3.31%) | 7,000 |
31 Jan 2023 | USD | 0.41 | 0.4133 | 0.41 | 0.4133 | 0.4133 | +0.008 (+1.95%) | 32,900 |
30 Jan 2023 | USD | 0.415 | 0.4167 | 0.405 | 0.4054 | 0.4054 | -0.002 (-0.56%) | 11,100 |
27 Jan 2023 | USD | 0.44 | 0.44 | 0.4076 | 0.4077 | 0.4077 | -0.029 (-6.60%) | 10,000 |
26 Jan 2023 | USD | 0.401 | 0.4365 | 0.401 | 0.4365 | 0.4365 | 0.0 (0.0%) | 16,400 |
25 Jan 2023 | USD | 0.48 | 0.4863 | 0.4196 | 0.4365 | 0.4365 | -0.05 (-10.24%) | 23,700 |
24 Jan 2023 | USD | 0.398 | 0.4863 | 0.3642 | 0.4863 | 0.4863 | +0.133 (+37.76%) | 33,100 |
23 Jan 2023 | USD | 0.3336 | 0.353 | 0.3336 | 0.353 | 0.353 | +0.025 (+7.49%) | 26,100 |
20 Jan 2023 | USD | 0.321 | 0.351 | 0.321 | 0.3284 | 0.3284 | +0.007 (+2.31%) | 8,600 |
19 Jan 2023 | USD | 0.33 | 0.33 | 0.3169 | 0.321 | 0.321 | +0.007 (+2.29%) | 8,800 |
18 Jan 2023 | USD | 0.306 | 0.3143 | 0.306 | 0.3138 | 0.3138 | +0.008 (+2.55%) | 11,600 |
17 Jan 2023 | USD | 0.3225 | 0.3225 | 0.27 | 0.306 | 0.306 | -0.006 (-2.05%) | 8,100 |
13 Jan 2023 | USD | 0.28 | 0.3322 | 0.28 | 0.3124 | 0.3124 | +0.012 (+4.13%) | 60,400 |
12 Jan 2023 | USD | 0.262 | 0.3 | 0.262 | 0.3 | 0.3 | +0.038 (+14.50%) | 66,600 |
11 Jan 2023 | USD | 0.251 | 0.2669 | 0.251 | 0.262 | 0.262 | +0.011 (+4.38%) | 101,700 |
10 Jan 2023 | USD | 0.253 | 0.26 | 0.2462 | 0.251 | 0.251 | +0.018 (+7.54%) | 83,500 |
9 Jan 2023 | USD | 0.21 | 0.259 | 0.21 | 0.2334 | 0.2334 | -0.013 (-5.39%) | 239,300 |
6 Jan 2023 | USD | 0.26 | 0.26 | 0.2381 | 0.2467 | 0.2467 | -0.013 (-5.12%) | 29,000 |
5 Jan 2023 | USD | 0.256 | 0.26 | 0.2305 | 0.26 | 0.26 | 0.0 (0.0%) | 20,300 |
4 Jan 2023 | USD | 0.2681 | 0.27 | 0.256 | 0.26 | 0.26 | -0.01 (-3.70%) | 169,900 |
3 Jan 2023 | USD | 0.3091 | 0.3091 | 0.2653 | 0.27 | 0.27 | -0.011 (-3.91%) | 36,200 |
30 Dec 2022 | USD | 0.2564 | 0.286 | 0.2564 | 0.281 | 0.281 | +0.026 (+10.07%) | 54,600 |
29 Dec 2022 | USD | 0.234 | 0.26 | 0.2301 | 0.2553 | 0.2553 | -0.023 (-8.17%) | 76,800 |
28 Dec 2022 | USD | 0.262 | 0.2894 | 0.2332 | 0.278 | 0.278 | +0.005 (+1.94%) | 74,800 |
27 Dec 2022 | USD | 0.253 | 0.2897 | 0.253 | 0.2727 | 0.2727 | +0.015 (+5.74%) | 30,500 |
23 Dec 2022 | USD | 0.3056 | 0.3056 | 0.25 | 0.2579 | 0.2579 | -0.043 (-14.40%) | 79,000 |
22 Dec 2022 | USD | 0.296 | 0.3181 | 0.296 | 0.3013 | 0.3013 | -0.023 (-7.03%) | 23,500 |
21 Dec 2022 | USD | 0.34 | 0.34 | 0.2898 | 0.3241 | 0.3241 | -0.006 (-1.79%) | 29,000 |
20 Dec 2022 | USD | 0.3251 | 0.3646 | 0.321 | 0.33 | 0.33 | -0.038 (-10.35%) | 6,900 |
19 Dec 2022 | USD | 0.328 | 0.3681 | 0.328 | 0.3681 | 0.3681 | +0.002 (+0.41%) | 19,300 |