Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2023 | USD | 0.83 | 0.84 | 0.78 | 0.79 | 0.79 | -0.04 (-4.82%) | 59,800 |
2 Feb 2023 | USD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 94,400 |
1 Feb 2023 | USD | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 45,900 |
31 Jan 2023 | USD | 0.79 | 0.84 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 53,300 |
30 Jan 2023 | USD | 0.86 | 0.86 | 0.76 | 0.79 | 0.79 | -0.04 (-4.82%) | 95,400 |
27 Jan 2023 | USD | 0.81 | 0.84 | 0.8 | 0.83 | 0.83 | +0.04 (+5.06%) | 124,300 |
26 Jan 2023 | USD | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 5,000 |
25 Jan 2023 | USD | 0.79 | 0.8 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 19,700 |
24 Jan 2023 | USD | 0.77 | 0.81 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 79,400 |
23 Jan 2023 | USD | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 32,600 |
20 Jan 2023 | USD | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 27,200 |
19 Jan 2023 | USD | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | +0.03 (+4.05%) | 19,700 |
18 Jan 2023 | USD | 0.77 | 0.81 | 0.73 | 0.74 | 0.74 | -0.05 (-6.33%) | 79,000 |
17 Jan 2023 | USD | 0.75 | 0.8 | 0.75 | 0.79 | 0.79 | +0.01 (+1.28%) | 33,900 |
13 Jan 2023 | USD | 0.78 | 0.82 | 0.73 | 0.78 | 0.78 | -0.01 (-1.27%) | 52,100 |
12 Jan 2023 | USD | 0.75 | 0.82 | 0.75 | 0.79 | 0.79 | +0.04 (+5.33%) | 137,800 |
11 Jan 2023 | USD | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | +0.02 (+2.74%) | 61,100 |
10 Jan 2023 | USD | 0.72 | 0.73 | 0.69 | 0.73 | 0.73 | +0.02 (+2.82%) | 40,900 |
9 Jan 2023 | USD | 0.72 | 0.73 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 66,400 |
6 Jan 2023 | USD | 0.67 | 0.73 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 109,600 |
5 Jan 2023 | USD | 0.64 | 0.7 | 0.64 | 0.69 | 0.69 | +0.06 (+9.52%) | 182,300 |
4 Jan 2023 | USD | 0.67 | 0.68 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 139,300 |
3 Jan 2023 | USD | 0.7 | 0.7 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 75,900 |
30 Dec 2022 | USD | 0.69 | 0.71 | 0.62 | 0.66 | 0.66 | -0.05 (-7.04%) | 224,500 |
29 Dec 2022 | USD | 0.69 | 0.75 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 184,200 |
28 Dec 2022 | USD | 0.73 | 0.75 | 0.69 | 0.7 | 0.7 | -0.03 (-4.11%) | 141,500 |
27 Dec 2022 | USD | 0.82 | 0.89 | 0.69 | 0.73 | 0.73 | -0.05 (-6.41%) | 760,800 |
23 Dec 2022 | USD | 0.75 | 0.8 | 0.74 | 0.78 | 0.78 | 0.0 (0.0%) | 31,800 |
22 Dec 2022 | USD | 0.75 | 0.79 | 0.72 | 0.78 | 0.78 | +0.04 (+5.41%) | 43,500 |
21 Dec 2022 | USD | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 210,000 |