Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.67 | 0.72 | 0.65 | 0.7 | 105 | +0.04 (+6.06%) | 606,100 |
25 Jan 2023 | USD | 0.77 | 0.77 | 0.66 | 0.66 | 99 | -0.07 (-9.59%) | 1,213,900 |
24 Jan 2023 | USD | 0.74 | 0.75 | 0.71 | 0.73 | 109.5 | +0.01 (+1.39%) | 456,200 |
23 Jan 2023 | USD | 0.75 | 0.77 | 0.72 | 0.72 | 108 | -0.03 (-4%) | 555,400 |
20 Jan 2023 | USD | 0.76 | 0.77 | 0.73 | 0.75 | 112.5 | -0.01 (-1.32%) | 401,500 |
19 Jan 2023 | USD | 0.79 | 0.79 | 0.72 | 0.76 | 114 | 0.0 (0.0%) | 397,200 |
18 Jan 2023 | USD | 0.83 | 0.85 | 0.75 | 0.76 | 114 | -0.05 (-6.17%) | 953,700 |
17 Jan 2023 | USD | 0.8 | 0.86 | 0.79 | 0.81 | 121.5 | +0.01 (+1.25%) | 789,700 |
13 Jan 2023 | USD | 0.79 | 0.82 | 0.74 | 0.8 | 120 | 0.0 (0.0%) | 817,700 |
12 Jan 2023 | USD | 0.73 | 0.82 | 0.7 | 0.8 | 120 | +0.07 (+9.59%) | 1,589,100 |
11 Jan 2023 | USD | 0.8 | 0.8 | 0.67 | 0.73 | 109.5 | -0.06 (-7.59%) | 3,054,100 |
10 Jan 2023 | USD | 0.76 | 0.82 | 0.74 | 0.79 | 118.5 | +0.04 (+5.33%) | 1,343,300 |
9 Jan 2023 | USD | 0.75 | 0.82 | 0.74 | 0.75 | 112.5 | +0.03 (+4.17%) | 1,937,800 |
6 Jan 2023 | USD | 0.71 | 0.75 | 0.7 | 0.72 | 108 | +0.03 (+4.35%) | 982,500 |
5 Jan 2023 | USD | 0.66 | 0.72 | 0.63 | 0.69 | 103.5 | +0.03 (+4.55%) | 1,227,600 |
4 Jan 2023 | USD | 0.63 | 0.67 | 0.6 | 0.66 | 99 | +0.03 (+4.76%) | 951,100 |
3 Jan 2023 | USD | 0.68 | 0.68 | 0.61 | 0.63 | 94.5 | -0.02 (-3.08%) | 763,500 |
30 Dec 2022 | USD | 0.65 | 0.65 | 0.58 | 0.65 | 97.5 | -0.01 (-1.52%) | 4,128,800 |
29 Dec 2022 | USD | 0.58 | 0.68 | 0.56 | 0.66 | 99 | +0.1 (+17.86%) | 2,006,600 |
28 Dec 2022 | USD | 0.52 | 0.57 | 0.51 | 0.56 | 84 | +0.06 (+12%) | 1,739,300 |
27 Dec 2022 | USD | 0.58 | 0.59 | 0.5 | 0.5 | 75 | -0.09 (-15.25%) | 2,274,600 |
23 Dec 2022 | USD | 0.57 | 0.59 | 0.55 | 0.59 | 88.5 | +0.02 (+3.51%) | 480,500 |
22 Dec 2022 | USD | 0.57 | 0.59 | 0.54 | 0.57 | 85.5 | 0.0 (0.0%) | 823,400 |
21 Dec 2022 | USD | 0.63 | 0.64 | 0.57 | 0.57 | 85.5 | -0.05 (-8.06%) | 1,176,500 |
20 Dec 2022 | USD | 0.55 | 0.62 | 0.55 | 0.62 | 93 | +0.08 (+14.81%) | 1,432,100 |
19 Dec 2022 | USD | 0.57 | 0.62 | 0.53 | 0.54 | 81 | -0.05 (-8.47%) | 1,601,100 |
16 Dec 2022 | USD | 0.62 | 0.63 | 0.59 | 0.59 | 88.5 | -0.03 (-4.84%) | 5,767,700 |
15 Dec 2022 | USD | 0.66 | 0.69 | 0.61 | 0.62 | 93 | -0.05 (-7.46%) | 1,934,600 |
14 Dec 2022 | USD | 0.63 | 0.68 | 0.63 | 0.67 | 100.5 | +0.03 (+4.69%) | 1,263,900 |
13 Dec 2022 | USD | 0.66 | 0.67 | 0.61 | 0.64 | 96 | -0.03 (-4.48%) | 1,210,300 |