Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.784 | 0.796 | 0.755 | 0.796 | 0.796 | +0.018 (+2.31%) | 445,400 |
25 Jan 2023 | USD | 0.73 | 0.794 | 0.7 | 0.778 | 0.778 | +0.058 (+8.06%) | 927,100 |
24 Jan 2023 | USD | 0.735 | 0.738 | 0.67 | 0.72 | 0.72 | +0.028 (+4.05%) | 576,200 |
23 Jan 2023 | USD | 0.72 | 0.741 | 0.653 | 0.692 | 0.692 | 0.0 (0.0%) | 1,071,700 |
20 Jan 2023 | USD | 0.68 | 0.739 | 0.653 | 0.692 | 0.692 | +0.03 (+4.53%) | 801,300 |
19 Jan 2023 | USD | 0.714 | 0.741 | 0.66 | 0.662 | 0.662 | -0.052 (-7.28%) | 925,600 |
18 Jan 2023 | USD | 0.85 | 0.858 | 0.712 | 0.714 | 0.714 | -0.088 (-10.97%) | 907,100 |
17 Jan 2023 | USD | 0.9 | 0.92 | 0.8 | 0.802 | 0.802 | -0.11 (-12.06%) | 912,000 |
13 Jan 2023 | USD | 0.92 | 0.98 | 0.89 | 0.912 | 0.912 | -0.009 (-0.98%) | 641,200 |
12 Jan 2023 | USD | 0.87 | 0.944 | 0.842 | 0.921 | 0.921 | +0.061 (+7.09%) | 634,600 |
11 Jan 2023 | USD | 0.88 | 0.92 | 0.841 | 0.86 | 0.86 | -0.008 (-0.92%) | 683,300 |
10 Jan 2023 | USD | 0.788 | 0.868 | 0.76 | 0.868 | 0.868 | +0.083 (+10.57%) | 715,200 |
9 Jan 2023 | USD | 0.767 | 0.818 | 0.72 | 0.785 | 0.785 | +0.025 (+3.29%) | 717,400 |
6 Jan 2023 | USD | 0.697 | 0.78 | 0.652 | 0.76 | 0.76 | +0.062 (+8.88%) | 565,400 |
5 Jan 2023 | USD | 0.685 | 0.73 | 0.63 | 0.698 | 0.698 | +0.072 (+11.50%) | 1,044,500 |
4 Jan 2023 | USD | 0.668 | 0.668 | 0.62 | 0.626 | 0.626 | -0.02 (-3.10%) | 376,400 |
3 Jan 2023 | USD | 0.676 | 0.73 | 0.638 | 0.646 | 0.646 | -0.026 (-3.87%) | 466,700 |
30 Dec 2022 | USD | 0.61 | 0.68 | 0.61 | 0.672 | 0.672 | +0.01 (+1.51%) | 526,900 |
29 Dec 2022 | USD | 0.625 | 0.668 | 0.598 | 0.662 | 0.662 | +0.044 (+7.12%) | 657,100 |
28 Dec 2022 | USD | 0.593 | 0.648 | 0.593 | 0.618 | 0.618 | -0.01 (-1.59%) | 452,200 |
27 Dec 2022 | USD | 0.636 | 0.65 | 0.57 | 0.628 | 0.628 | -0.022 (-3.38%) | 1,091,100 |
23 Dec 2022 | USD | 0.68 | 0.69 | 0.61 | 0.65 | 0.65 | -0.044 (-6.34%) | 727,400 |
22 Dec 2022 | USD | 0.646 | 0.71 | 0.625 | 0.694 | 0.694 | +0.005 (+0.73%) | 494,100 |
21 Dec 2022 | USD | 0.639 | 0.709 | 0.62 | 0.689 | 0.689 | +0.045 (+6.99%) | 392,600 |
20 Dec 2022 | USD | 0.563 | 0.65 | 0.563 | 0.644 | 0.644 | +0.025 (+4.04%) | 636,500 |
19 Dec 2022 | USD | 0.644 | 0.652 | 0.571 | 0.619 | 0.619 | -0.033 (-5.06%) | 808,100 |
16 Dec 2022 | USD | 0.679 | 0.688 | 0.643 | 0.652 | 0.652 | -0.048 (-6.86%) | 833,000 |
15 Dec 2022 | USD | 0.677 | 0.71 | 0.641 | 0.7 | 0.7 | -0.001 (-0.14%) | 748,200 |
14 Dec 2022 | USD | 0.719 | 0.73 | 0.644 | 0.701 | 0.701 | +0.031 (+4.63%) | 617,700 |
13 Dec 2022 | USD | 0.63 | 0.678 | 0.605 | 0.67 | 0.67 | +0.057 (+9.30%) | 862,900 |