Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.79 | 0.83 | 0.79 | 0.82 | 7.38 | +0.03 (+3.80%) | 233,600 |
25 Jan 2023 | USD | 0.8 | 0.82 | 0.78 | 0.79 | 7.11 | 0.0 (0.0%) | 67,600 |
24 Jan 2023 | USD | 0.82 | 0.82 | 0.79 | 0.79 | 7.11 | -0.01 (-1.25%) | 191,400 |
23 Jan 2023 | USD | 0.82 | 0.85 | 0.77 | 0.8 | 7.2 | 0.0 (0.0%) | 345,000 |
20 Jan 2023 | USD | 0.75 | 0.84 | 0.74 | 0.8 | 7.2 | 0.0 (0.0%) | 184,400 |
19 Jan 2023 | USD | 0.77 | 0.8 | 0.77 | 0.8 | 7.2 | +0.01 (+1.27%) | 43,000 |
18 Jan 2023 | USD | 0.8 | 0.83 | 0.77 | 0.79 | 7.11 | 0.0 (0.0%) | 114,800 |
17 Jan 2023 | USD | 0.79 | 0.8 | 0.75 | 0.79 | 7.11 | +0.02 (+2.60%) | 202,600 |
13 Jan 2023 | USD | 0.74 | 0.78 | 0.73 | 0.77 | 6.93 | +0.03 (+4.05%) | 117,800 |
12 Jan 2023 | USD | 0.72 | 0.75 | 0.7 | 0.74 | 6.66 | +0.01 (+1.37%) | 154,600 |
11 Jan 2023 | USD | 0.71 | 0.8 | 0.7 | 0.73 | 6.57 | +0.02 (+2.82%) | 332,600 |
10 Jan 2023 | USD | 0.71 | 0.73 | 0.69 | 0.71 | 6.39 | 0.0 (0.0%) | 77,100 |
9 Jan 2023 | USD | 0.74 | 0.74 | 0.69 | 0.71 | 6.39 | +0.02 (+2.90%) | 191,700 |
6 Jan 2023 | USD | 0.68 | 0.7 | 0.66 | 0.69 | 6.21 | +0.02 (+2.99%) | 136,900 |
5 Jan 2023 | USD | 0.68 | 0.71 | 0.62 | 0.67 | 6.03 | +0.01 (+1.52%) | 298,900 |
4 Jan 2023 | USD | 0.62 | 0.67 | 0.6 | 0.66 | 5.94 | +0.05 (+8.20%) | 728,200 |
3 Jan 2023 | USD | 0.64 | 0.65 | 0.6 | 0.61 | 5.49 | -0.01 (-1.61%) | 276,800 |
30 Dec 2022 | USD | 0.59 | 0.63 | 0.54 | 0.62 | 5.58 | +0.05 (+8.77%) | 859,300 |
29 Dec 2022 | USD | 0.54 | 0.6 | 0.54 | 0.57 | 5.13 | 0.0 (0.0%) | 975,800 |
28 Dec 2022 | USD | 0.59 | 0.63 | 0.56 | 0.57 | 5.13 | -0.03 (-5%) | 328,900 |
27 Dec 2022 | USD | 0.6 | 0.65 | 0.51 | 0.6 | 5.4 | +0.01 (+1.69%) | 310,500 |
23 Dec 2022 | USD | 0.54 | 0.61 | 0.54 | 0.59 | 5.31 | +0.03 (+5.36%) | 248,100 |
22 Dec 2022 | USD | 0.57 | 0.57 | 0.55 | 0.56 | 5.04 | -0.01 (-1.75%) | 213,500 |
21 Dec 2022 | USD | 0.58 | 0.6 | 0.56 | 0.57 | 5.13 | -0.01 (-1.72%) | 300,500 |
20 Dec 2022 | USD | 0.63 | 0.63 | 0.54 | 0.58 | 5.22 | -0.03 (-4.92%) | 408,700 |
19 Dec 2022 | USD | 0.66 | 0.66 | 0.59 | 0.61 | 5.49 | -0.03 (-4.69%) | 277,800 |
16 Dec 2022 | USD | 0.63 | 0.67 | 0.61 | 0.64 | 5.76 | +0.01 (+1.59%) | 439,700 |
15 Dec 2022 | USD | 0.68 | 0.7 | 0.63 | 0.63 | 5.67 | -0.05 (-7.35%) | 265,000 |
14 Dec 2022 | USD | 0.67 | 0.71 | 0.67 | 0.68 | 6.12 | +0.01 (+1.49%) | 165,500 |
13 Dec 2022 | USD | 0.68 | 0.71 | 0.65 | 0.67 | 6.03 | 0.0 (0.0%) | 412,900 |