Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.7918 | 0.8122 | 0.7571 | 0.8122 | 0.8122 | +0.051 (+6.63%) | 51,500 |
25 Jan 2023 | USD | 0.8 | 0.8616 | 0.7428 | 0.7617 | 0.7617 | -0.071 (-8.56%) | 100,805 |
24 Jan 2023 | USD | 0.8 | 0.88 | 0.78 | 0.833 | 0.833 | +0.033 (+4.13%) | 96,228 |
23 Jan 2023 | USD | 0.555 | 0.829 | 0.555 | 0.8 | 0.8 | +0.245 (+44.14%) | 403,065 |
20 Jan 2023 | USD | 0.6308 | 0.6308 | 0.531 | 0.555 | 0.555 | -0.057 (-9.37%) | 51,710 |
19 Jan 2023 | USD | 0.5884 | 0.635 | 0.5486 | 0.6124 | 0.6124 | +0.102 (+20.08%) | 63,675 |
18 Jan 2023 | USD | 0.4241 | 0.5996 | 0.4241 | 0.51 | 0.51 | +0.073 (+16.68%) | 158,241 |
17 Jan 2023 | USD | 0.3933 | 0.4513 | 0.3928 | 0.4371 | 0.4371 | +0.078 (+21.62%) | 143,856 |
13 Jan 2023 | USD | 0.3603 | 0.3728 | 0.3366 | 0.3594 | 0.3594 | -0.014 (-3.72%) | 24,222 |
12 Jan 2023 | USD | 0.3706 | 0.3743 | 0.3706 | 0.3733 | 0.3733 | -0.027 (-6.68%) | 23,150 |
11 Jan 2023 | USD | 0.39 | 0.4 | 0.3827 | 0.4 | 0.4 | +0.01 (+2.56%) | 12,100 |
10 Jan 2023 | USD | 0.3957 | 0.3957 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 16,500 |
9 Jan 2023 | USD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.003 (+0.68%) | 29,670 |
6 Jan 2023 | USD | 0.3967 | 0.3973 | 0.3967 | 0.3973 | 0.3973 | +0.007 (+1.87%) | 1,500 |
5 Jan 2023 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.008 (+2.07%) | 575 |
4 Jan 2023 | USD | 0.3678 | 0.3959 | 0.3678 | 0.3821 | 0.3821 | +0.019 (+5.17%) | 5,867 |
3 Jan 2023 | USD | 0.4023 | 0.4023 | 0.3405 | 0.3633 | 0.3633 | +0.064 (+21.38%) | 23,760 |
30 Dec 2022 | USD | 0.2993 | 0.2993 | 0.2993 | 0.2993 | 0.2993 | -0.033 (-9.88%) | 4,719 |
29 Dec 2022 | USD | 0.3321 | 0.3321 | 0.3321 | 0.3321 | 0.3321 | +0.014 (+4.47%) | 3,330 |
28 Dec 2022 | USD | 0.245 | 0.346 | 0.245 | 0.3179 | 0.3179 | +0.006 (+1.92%) | 25,190 |
27 Dec 2022 | USD | 0.228 | 0.315 | 0.228 | 0.3119 | 0.3119 | +0.047 (+17.88%) | 11,215 |
23 Dec 2022 | USD | 0.3072 | 0.3072 | 0.2646 | 0.2646 | 0.2646 | +0.008 (+3.16%) | 1,490 |
22 Dec 2022 | USD | 0.2417 | 0.258 | 0.2417 | 0.2565 | 0.2565 | -0.024 (-8.39%) | 13,150 |
21 Dec 2022 | USD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.86%) | 1,800 |
20 Dec 2022 | USD | 0.259 | 0.2747 | 0.2397 | 0.2696 | 0.2696 | +0.011 (+4.17%) | 16,940 |
19 Dec 2022 | USD | 0.2709 | 0.2709 | 0.258 | 0.2588 | 0.2588 | -0.006 (-2.27%) | 18,200 |
16 Dec 2022 | USD | 0.27 | 0.271 | 0.2648 | 0.2648 | 0.2648 | -0.011 (-3.95%) | 24,500 |
15 Dec 2022 | USD | 0.2805 | 0.2805 | 0.265 | 0.2757 | 0.2757 | +0.016 (+6.04%) | 1,800 |
14 Dec 2022 | USD | 0.277 | 0.298 | 0.2488 | 0.26 | 0.26 | -0.017 (-6.10%) | 63,150 |
13 Dec 2022 | USD | 0.2762 | 0.2769 | 0.2762 | 0.2769 | 0.2769 | +0.027 (+10.76%) | 15,100 |