Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.595 | 0.63 | 0.57 | 0.594 | 14.85 | -0.001 (-0.17%) | 564,000 |
1 Feb 2023 | USD | 0.56 | 0.64 | 0.521 | 0.595 | 14.875 | +0.035 (+6.25%) | 906,500 |
31 Jan 2023 | USD | 0.511 | 0.572 | 0.511 | 0.56 | 14 | +0.035 (+6.67%) | 472,400 |
30 Jan 2023 | USD | 0.538 | 0.55 | 0.51 | 0.525 | 13.125 | -0.019 (-3.49%) | 357,600 |
27 Jan 2023 | USD | 0.53 | 0.56 | 0.53 | 0.544 | 13.6 | +0.004 (+0.74%) | 146,700 |
26 Jan 2023 | USD | 0.557 | 0.59 | 0.52 | 0.54 | 13.5 | -0.018 (-3.23%) | 506,700 |
25 Jan 2023 | USD | 0.572 | 0.579 | 0.525 | 0.558 | 13.95 | -0.023 (-3.96%) | 531,900 |
24 Jan 2023 | USD | 0.58 | 0.607 | 0.55 | 0.581 | 14.525 | -0.008 (-1.36%) | 856,800 |
23 Jan 2023 | USD | 0.605 | 0.65 | 0.57 | 0.589 | 14.725 | -0.034 (-5.46%) | 459,700 |
20 Jan 2023 | USD | 0.646 | 0.646 | 0.587 | 0.623 | 15.575 | -0.017 (-2.66%) | 491,900 |
19 Jan 2023 | USD | 0.6 | 0.673 | 0.58 | 0.64 | 16 | +0.041 (+6.84%) | 1,767,900 |
18 Jan 2023 | USD | 0.637 | 0.65 | 0.57 | 0.599 | 14.975 | -0.006 (-0.99%) | 501,200 |
17 Jan 2023 | USD | 0.59 | 0.68 | 0.583 | 0.605 | 15.125 | +0.015 (+2.54%) | 798,500 |
13 Jan 2023 | USD | 0.54 | 0.673 | 0.53 | 0.59 | 14.75 | +0.035 (+6.31%) | 1,251,000 |
12 Jan 2023 | USD | 0.569 | 0.61 | 0.521 | 0.555 | 13.875 | +0.009 (+1.65%) | 366,400 |
11 Jan 2023 | USD | 0.545 | 0.58 | 0.543 | 0.546 | 13.65 | +0.011 (+2.06%) | 201,600 |
10 Jan 2023 | USD | 0.538 | 0.56 | 0.528 | 0.535 | 13.375 | -0.005 (-0.93%) | 314,600 |
9 Jan 2023 | USD | 0.525 | 0.575 | 0.525 | 0.54 | 13.5 | +0.014 (+2.66%) | 440,600 |
6 Jan 2023 | USD | 0.523 | 0.57 | 0.51 | 0.526 | 13.15 | -0.039 (-6.90%) | 360,400 |
5 Jan 2023 | USD | 0.518 | 0.599 | 0.501 | 0.565 | 14.125 | +0.045 (+8.65%) | 1,602,800 |
4 Jan 2023 | USD | 0.501 | 0.55 | 0.501 | 0.52 | 13 | +0.016 (+3.17%) | 445,800 |
3 Jan 2023 | USD | 0.523 | 0.55 | 0.483 | 0.504 | 12.6 | -0.038 (-7.01%) | 441,700 |
30 Dec 2022 | USD | 0.588 | 0.63 | 0.53 | 0.542 | 13.55 | +0.026 (+5.04%) | 1,143,800 |
29 Dec 2022 | USD | 0.521 | 0.547 | 0.511 | 0.516 | 12.9 | +0.006 (+1.18%) | 430,200 |
28 Dec 2022 | USD | 0.567 | 0.58 | 0.5 | 0.51 | 12.75 | -0.069 (-11.92%) | 153,200 |
27 Dec 2022 | USD | 0.514 | 0.582 | 0.51 | 0.579 | 14.475 | +0.059 (+11.35%) | 223,100 |
23 Dec 2022 | USD | 0.529 | 0.54 | 0.502 | 0.52 | 13 | +0.01 (+1.96%) | 136,100 |
22 Dec 2022 | USD | 0.531 | 0.558 | 0.471 | 0.51 | 12.75 | -0.05 (-8.93%) | 315,400 |
21 Dec 2022 | USD | 0.539 | 0.58 | 0.53 | 0.56 | 14 | +0.02 (+3.70%) | 286,900 |
20 Dec 2022 | USD | 0.539 | 0.57 | 0.53 | 0.54 | 13.5 | 0.0 (0.0%) | 182,900 |