Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 0.763 | 0.799 | 0.763 | 0.775 | 2.325 | 0.0 (0.0%) | 64,300 |
20 Jan 2023 | USD | 0.763 | 0.793 | 0.752 | 0.775 | 2.325 | +0.012 (+1.57%) | 39,000 |
19 Jan 2023 | USD | 0.71 | 0.7799 | 0.71 | 0.763 | 2.289 | -0.017 (-2.18%) | 59,970 |
18 Jan 2023 | USD | 0.78 | 0.8 | 0.769 | 0.78 | 2.34 | +0.001 (+0.13%) | 44,200 |
17 Jan 2023 | USD | 0.76 | 0.81 | 0.76 | 0.779 | 2.337 | -0.006 (-0.76%) | 146,700 |
13 Jan 2023 | USD | 0.754 | 0.789 | 0.74 | 0.785 | 2.355 | +0.054 (+7.39%) | 114,500 |
12 Jan 2023 | USD | 0.777 | 0.777 | 0.72 | 0.731 | 2.193 | -0.009 (-1.22%) | 185,500 |
11 Jan 2023 | USD | 0.763 | 0.802 | 0.731 | 0.74 | 2.22 | -0.03 (-3.90%) | 253,600 |
10 Jan 2023 | USD | 0.8 | 0.8 | 0.767 | 0.77 | 2.31 | -0.02 (-2.53%) | 36,700 |
9 Jan 2023 | USD | 0.804 | 0.804 | 0.771 | 0.79 | 2.37 | +0.025 (+3.27%) | 163,700 |
6 Jan 2023 | USD | 0.83 | 0.83 | 0.75 | 0.765 | 2.295 | -0.014 (-1.80%) | 67,000 |
5 Jan 2023 | USD | 0.84 | 0.84 | 0.767 | 0.779 | 2.337 | -0.002 (-0.26%) | 155,700 |
4 Jan 2023 | USD | 0.75 | 0.84 | 0.75 | 0.781 | 2.343 | +0.061 (+8.47%) | 193,500 |
3 Jan 2023 | USD | 0.745 | 0.765 | 0.704 | 0.72 | 2.16 | +0.016 (+2.27%) | 38,100 |
30 Dec 2022 | USD | 0.706 | 0.75 | 0.7 | 0.704 | 2.112 | -0.003 (-0.42%) | 52,100 |
29 Dec 2022 | USD | 0.73 | 0.753 | 0.705 | 0.707 | 2.121 | -0.023 (-3.15%) | 151,100 |
28 Dec 2022 | USD | 0.778 | 0.778 | 0.7 | 0.73 | 2.19 | -0.01 (-1.35%) | 148,300 |
27 Dec 2022 | USD | 0.801 | 0.826 | 0.74 | 0.74 | 2.22 | -0.065 (-8.07%) | 132,200 |
23 Dec 2022 | USD | 0.82 | 0.84 | 0.754 | 0.805 | 2.415 | -0.035 (-4.17%) | 44,100 |
22 Dec 2022 | USD | 0.889 | 0.889 | 0.82 | 0.84 | 2.52 | -0.06 (-6.67%) | 41,100 |
21 Dec 2022 | USD | 0.76 | 0.9 | 0.76 | 0.9 | 2.7 | +0.113 (+14.36%) | 179,400 |
20 Dec 2022 | USD | 0.75 | 0.79 | 0.75 | 0.787 | 2.361 | -0.003 (-0.38%) | 52,000 |
19 Dec 2022 | USD | 0.78 | 0.807 | 0.76 | 0.79 | 2.37 | 0.0 (0.0%) | 85,700 |
16 Dec 2022 | USD | 0.77 | 0.8 | 0.725 | 0.79 | 2.37 | +0.053 (+7.19%) | 148,600 |
15 Dec 2022 | USD | 0.8 | 0.8 | 0.734 | 0.737 | 2.211 | -0.018 (-2.38%) | 26,100 |
14 Dec 2022 | USD | 0.72 | 0.76 | 0.711 | 0.755 | 2.265 | +0.055 (+7.86%) | 39,900 |
13 Dec 2022 | USD | 0.76 | 0.785 | 0.7 | 0.7 | 2.1 | -0.06 (-7.89%) | 228,700 |
12 Dec 2022 | USD | 0.8 | 0.8 | 0.75 | 0.76 | 2.28 | -0.027 (-3.43%) | 59,100 |
9 Dec 2022 | USD | 0.78 | 0.82 | 0.78 | 0.787 | 2.361 | +0.007 (+0.91%) | 218,700 |
8 Dec 2022 | USD | 0.7899 | 0.81 | 0.76 | 0.7799 | 2.3397 | +0.01 (+1.29%) | 133,288 |