Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.7 | 0.738 | 0.68 | 0.738 | 73.8 | +0.058 (+8.53%) | 47,500 |
25 Jan 2023 | USD | 0.71 | 0.721 | 0.65 | 0.68 | 68 | 0.0 (0.0%) | 39,900 |
24 Jan 2023 | USD | 0.753 | 0.753 | 0.65 | 0.68 | 68 | -0.005 (-0.73%) | 60,000 |
23 Jan 2023 | USD | 0.775 | 0.85 | 0.666 | 0.685 | 68.5 | -0.09 (-11.61%) | 54,200 |
20 Jan 2023 | USD | 0.729 | 0.83 | 0.728 | 0.775 | 77.5 | +0.046 (+6.31%) | 63,200 |
19 Jan 2023 | USD | 0.728 | 0.729 | 0.69 | 0.729 | 72.9 | 0.0 (0.0%) | 14,400 |
18 Jan 2023 | USD | 0.669 | 0.738 | 0.6 | 0.729 | 72.9 | +0.051 (+7.52%) | 65,900 |
17 Jan 2023 | USD | 0.67 | 0.705 | 0.64 | 0.678 | 67.8 | -0.012 (-1.74%) | 14,500 |
13 Jan 2023 | USD | 0.72 | 0.75 | 0.61 | 0.69 | 69 | -0.024 (-3.36%) | 96,000 |
12 Jan 2023 | USD | 0.65 | 0.75 | 0.57 | 0.714 | 71.4 | +0.114 (+19%) | 137,700 |
11 Jan 2023 | USD | 0.662 | 0.662 | 0.58 | 0.6 | 60 | -0.02 (-3.23%) | 66,000 |
10 Jan 2023 | USD | 0.69 | 0.75 | 0.534 | 0.62 | 62 | -0.07 (-10.14%) | 201,600 |
9 Jan 2023 | USD | 0.736 | 0.74 | 0.69 | 0.69 | 69 | -0.028 (-3.90%) | 21,500 |
6 Jan 2023 | USD | 0.715 | 0.74 | 0.68 | 0.718 | 71.8 | -0.032 (-4.27%) | 10,100 |
5 Jan 2023 | USD | 0.66 | 0.75 | 0.65 | 0.75 | 75 | +0.026 (+3.59%) | 17,100 |
4 Jan 2023 | USD | 0.655 | 0.737 | 0.652 | 0.724 | 72.4 | +0.069 (+10.53%) | 94,500 |
3 Jan 2023 | USD | 0.669 | 0.675 | 0.62 | 0.655 | 65.5 | +0.015 (+2.34%) | 18,100 |
30 Dec 2022 | USD | 0.56 | 0.69 | 0.56 | 0.64 | 64 | +0.02 (+3.23%) | 66,600 |
29 Dec 2022 | USD | 0.605 | 0.62 | 0.55 | 0.62 | 62 | 0.0 (0.0%) | 62,900 |
28 Dec 2022 | USD | 0.6 | 0.62 | 0.57 | 0.62 | 62 | +0.009 (+1.47%) | 13,400 |
27 Dec 2022 | USD | 0.611 | 0.65 | 0.51 | 0.611 | 61.1 | -0.009 (-1.45%) | 27,400 |
23 Dec 2022 | USD | 0.61 | 0.66 | 0.552 | 0.62 | 62 | -0.009 (-1.43%) | 44,200 |
22 Dec 2022 | USD | 0.626 | 0.64 | 0.62 | 0.629 | 62.9 | -0.016 (-2.48%) | 39,100 |
21 Dec 2022 | USD | 0.732 | 0.79 | 0.62 | 0.645 | 64.5 | -0.185 (-22.29%) | 181,300 |
20 Dec 2022 | USD | 0.78 | 0.9 | 0.78 | 0.83 | 83 | +0.005 (+0.61%) | 24,100 |
19 Dec 2022 | USD | 0.82 | 0.9 | 0.75 | 0.825 | 82.5 | +0.005 (+0.61%) | 31,800 |
16 Dec 2022 | USD | 0.796 | 0.85 | 0.796 | 0.82 | 82 | +0.025 (+3.14%) | 14,300 |
15 Dec 2022 | USD | 0.81 | 0.81 | 0.774 | 0.795 | 79.5 | -0.015 (-1.85%) | 25,100 |
14 Dec 2022 | USD | 0.927 | 0.984 | 0.7 | 0.81 | 81 | -0.09 (-10%) | 193,900 |
13 Dec 2022 | USD | 0.86 | 0.956 | 0.86 | 0.9 | 90 | -0.015 (-1.64%) | 32,300 |