Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.88 | 0.9 | 0.86 | 0.8657 | 0.8657 | -0.019 (-2.18%) | 195,339 |
25 Jan 2023 | USD | 0.8708 | 0.8961 | 0.85 | 0.885 | 0.885 | +0.015 (+1.72%) | 452,616 |
24 Jan 2023 | USD | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | +0.015 (+1.74%) | 537,038 |
23 Jan 2023 | USD | 0.87 | 0.87 | 0.8201 | 0.8551 | 0.8551 | +0 (+0.01%) | 381,565 |
20 Jan 2023 | USD | 0.8 | 0.8799 | 0.7911 | 0.855 | 0.855 | +0.043 (+5.28%) | 475,210 |
19 Jan 2023 | USD | 0.8372 | 0.8499 | 0.791 | 0.8121 | 0.8121 | -0.028 (-3.33%) | 301,782 |
18 Jan 2023 | USD | 0.88 | 0.905 | 0.84 | 0.8401 | 0.8401 | -0.04 (-4.53%) | 516,304 |
17 Jan 2023 | USD | 0.8716 | 0.89 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 457,085 |
13 Jan 2023 | USD | 0.7801 | 0.85 | 0.78 | 0.85 | 0.85 | +0.07 (+8.96%) | 595,385 |
12 Jan 2023 | USD | 0.9 | 0.9 | 0.76 | 0.7801 | 0.7801 | -0.103 (-11.71%) | 1,759,002 |
11 Jan 2023 | USD | 0.8895 | 0.9092 | 0.88 | 0.8836 | 0.8836 | +0.011 (+1.20%) | 584,058 |
10 Jan 2023 | USD | 0.84 | 0.8803 | 0.84 | 0.8731 | 0.8731 | +0.033 (+3.94%) | 319,469 |
9 Jan 2023 | USD | 0.8548 | 0.885 | 0.84 | 0.84 | 0.84 | -0.001 (-0.08%) | 417,241 |
6 Jan 2023 | USD | 0.8551 | 0.865 | 0.84 | 0.8407 | 0.8407 | +0.006 (+0.72%) | 669,860 |
5 Jan 2023 | USD | 0.82 | 0.8501 | 0.8065 | 0.8347 | 0.8347 | +0.044 (+5.54%) | 1,192,401 |
4 Jan 2023 | USD | 0.7176 | 0.8288 | 0.7176 | 0.7909 | 0.7909 | +0.066 (+9.16%) | 969,601 |
3 Jan 2023 | USD | 0.8 | 0.81 | 0.71 | 0.7245 | 0.7245 | -0.045 (-5.91%) | 567,463 |
30 Dec 2022 | USD | 0.6836 | 0.77 | 0.67 | 0.77 | 0.77 | +0.067 (+9.59%) | 1,400,723 |
29 Dec 2022 | USD | 0.6 | 0.7522 | 0.5901 | 0.7026 | 0.7026 | +0.103 (+17.10%) | 1,698,485 |
28 Dec 2022 | USD | 0.6007 | 0.61 | 0.58 | 0.6 | 0.6 | -0.003 (-0.53%) | 778,241 |
27 Dec 2022 | USD | 0.55 | 0.635 | 0.55 | 0.6032 | 0.6032 | +0.053 (+9.69%) | 1,201,148 |
23 Dec 2022 | USD | 0.5501 | 0.6 | 0.511 | 0.5499 | 0.5499 | -0.021 (-3.59%) | 1,975,282 |
22 Dec 2022 | USD | 0.6006 | 0.6081 | 0.545 | 0.5704 | 0.5704 | -0.03 (-4.93%) | 857,345 |
21 Dec 2022 | USD | 0.6276 | 0.6498 | 0.5988 | 0.6 | 0.6 | -0.02 (-3.21%) | 803,394 |
20 Dec 2022 | USD | 0.57 | 0.62 | 0.5629 | 0.6199 | 0.6199 | +0.025 (+4.17%) | 1,918,369 |
19 Dec 2022 | USD | 0.6825 | 0.6851 | 0.522 | 0.5951 | 0.5951 | -0.087 (-12.74%) | 4,404,876 |
16 Dec 2022 | USD | 0.72 | 0.7299 | 0.6806 | 0.682 | 0.682 | -0.062 (-8.33%) | 846,270 |
15 Dec 2022 | USD | 0.73 | 0.75 | 0.72 | 0.744 | 0.744 | -0.012 (-1.60%) | 870,857 |
14 Dec 2022 | USD | 0.7198 | 0.7699 | 0.7125 | 0.7561 | 0.7561 | +0.036 (+5.04%) | 882,575 |
13 Dec 2022 | USD | 0.8 | 0.8 | 0.7126 | 0.7198 | 0.7198 | -0.045 (-5.92%) | 1,190,294 |