Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 0.797 | 0.859 | 0.797 | 0.859 | 0.859 | +0.085 (+10.98%) | 900 |
30 Jan 2023 | USD | 0.79 | 0.79 | 0.75 | 0.774 | 0.774 | -0.022 (-2.76%) | 19,800 |
27 Jan 2023 | USD | 0.797 | 0.82 | 0.785 | 0.796 | 0.796 | +0.016 (+2.05%) | 7,400 |
26 Jan 2023 | USD | 0.758 | 0.78 | 0.758 | 0.78 | 0.78 | +0.019 (+2.50%) | 3,500 |
25 Jan 2023 | USD | 0.75 | 0.761 | 0.75 | 0.761 | 0.761 | +0.007 (+0.93%) | 400 |
24 Jan 2023 | USD | 0.75 | 0.762 | 0.749 | 0.754 | 0.754 | -0.031 (-3.95%) | 15,000 |
23 Jan 2023 | USD | 0.75 | 0.788 | 0.75 | 0.785 | 0.785 | -0.005 (-0.63%) | 4,800 |
20 Jan 2023 | USD | 0.786 | 0.8 | 0.786 | 0.79 | 0.79 | -0.003 (-0.38%) | 4,300 |
19 Jan 2023 | USD | 0.776 | 0.8 | 0.776 | 0.793 | 0.793 | -0.006 (-0.75%) | 13,200 |
18 Jan 2023 | USD | 0.88 | 0.88 | 0.799 | 0.799 | 0.799 | -0.021 (-2.56%) | 6,500 |
17 Jan 2023 | USD | 0.815 | 1.01 | 0.813 | 0.82 | 0.82 | -0.002 (-0.18%) | 26,600 |
13 Jan 2023 | USD | 0.7476 | 0.885 | 0.65 | 0.8215 | 0.8215 | +0.077 (+10.42%) | 32,206 |
12 Jan 2023 | USD | 0.75 | 0.75 | 0.74 | 0.744 | 0.744 | +0.004 (+0.54%) | 7,500 |
11 Jan 2023 | USD | 0.738 | 0.74 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 26,200 |
10 Jan 2023 | USD | 0.765 | 0.765 | 0.739 | 0.75 | 0.75 | -0.013 (-1.70%) | 13,200 |
9 Jan 2023 | USD | 0.771 | 0.8 | 0.75 | 0.763 | 0.763 | -0.05 (-6.15%) | 17,200 |
6 Jan 2023 | USD | 0.744 | 0.813 | 0.717 | 0.813 | 0.813 | +0.053 (+6.97%) | 24,000 |
5 Jan 2023 | USD | 0.755 | 0.813 | 0.755 | 0.76 | 0.76 | +0.006 (+0.80%) | 3,700 |
4 Jan 2023 | USD | 0.75 | 0.756 | 0.75 | 0.754 | 0.754 | +0.071 (+10.40%) | 6,000 |
3 Jan 2023 | USD | 0.739 | 0.78 | 0.683 | 0.683 | 0.683 | -0.093 (-11.96%) | 20,500 |
30 Dec 2022 | USD | 0.67 | 0.7758 | 0.67 | 0.7758 | 0.7758 | +0.042 (+5.69%) | 20,176 |
29 Dec 2022 | USD | 0.58 | 0.738 | 0.58 | 0.734 | 0.734 | +0.003 (+0.41%) | 2,400 |
28 Dec 2022 | USD | 0.755 | 0.755 | 0.7 | 0.731 | 0.731 | +0.011 (+1.53%) | 8,900 |
27 Dec 2022 | USD | 0.523 | 0.747 | 0.523 | 0.72 | 0.72 | -0.027 (-3.61%) | 44,300 |
23 Dec 2022 | USD | 0.755 | 0.766 | 0.747 | 0.747 | 0.747 | -0.001 (-0.13%) | 28,600 |
22 Dec 2022 | USD | 0.747 | 0.75 | 0.747 | 0.748 | 0.748 | -0.007 (-0.93%) | 8,800 |
21 Dec 2022 | USD | 0.755 | 0.771 | 0.755 | 0.755 | 0.755 | -0.002 (-0.26%) | 1,700 |
20 Dec 2022 | USD | 0.696 | 0.769 | 0.696 | 0.757 | 0.757 | +0.046 (+6.47%) | 9,900 |
19 Dec 2022 | USD | 0.762 | 0.762 | 0.618 | 0.711 | 0.711 | -0.056 (-7.30%) | 14,400 |
16 Dec 2022 | USD | 0.677 | 0.767 | 0.65 | 0.767 | 0.767 | -0.013 (-1.67%) | 8,500 |