Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.82 | 0.89 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 302,100 |
25 Jan 2023 | USD | 0.88 | 0.91 | 0.82 | 0.82 | 0.82 | -0.08 (-8.89%) | 359,600 |
24 Jan 2023 | USD | 0.88 | 0.95 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 126,300 |
23 Jan 2023 | USD | 0.93 | 0.98 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 248,900 |
20 Jan 2023 | USD | 0.97 | 0.98 | 0.88 | 0.95 | 0.95 | -0.03 (-3.06%) | 488,900 |
19 Jan 2023 | USD | 0.99 | 1.03 | 0.95 | 0.98 | 0.98 | -0.02 (-2%) | 308,100 |
18 Jan 2023 | USD | 0.96 | 1.05 | 0.96 | 1 | 1 | +0.01 (+1.01%) | 322,100 |
17 Jan 2023 | USD | 0.94 | 1 | 0.87 | 0.99 | 0.99 | +0.07 (+7.61%) | 369,800 |
13 Jan 2023 | USD | 0.85 | 0.95 | 0.85 | 0.92 | 0.92 | +0.04 (+4.55%) | 234,400 |
12 Jan 2023 | USD | 1.01 | 1.02 | 0.86 | 0.88 | 0.88 | -0.13 (-12.87%) | 589,100 |
11 Jan 2023 | USD | 0.99 | 1.04 | 0.97 | 1.01 | 1.01 | +0.04 (+4.12%) | 602,000 |
10 Jan 2023 | USD | 0.96 | 1.2 | 0.94 | 0.97 | 0.97 | +0.04 (+4.30%) | 1,422,900 |
9 Jan 2023 | USD | 0.8 | 0.98 | 0.8 | 0.93 | 0.93 | +0.17 (+22.37%) | 1,364,500 |
6 Jan 2023 | USD | 0.71 | 0.79 | 0.71 | 0.76 | 0.76 | -0.02 (-2.56%) | 365,700 |
5 Jan 2023 | USD | 0.7 | 0.78 | 0.7 | 0.78 | 0.78 | +0.05 (+6.85%) | 192,000 |
4 Jan 2023 | USD | 0.7 | 0.75 | 0.67 | 0.73 | 0.73 | +0.04 (+5.80%) | 429,600 |
3 Jan 2023 | USD | 0.66 | 0.73 | 0.66 | 0.69 | 0.69 | +0.03 (+4.55%) | 297,100 |
30 Dec 2022 | USD | 0.63 | 0.74 | 0.61 | 0.66 | 0.66 | +0.06 (+10.00%) | 620,200 |
29 Dec 2022 | USD | 0.71 | 0.72 | 0.6 | 0.6 | 0.6 | -0.14 (-18.92%) | 964,900 |
28 Dec 2022 | USD | 0.74 | 0.79 | 0.71 | 0.74 | 0.74 | -0.07 (-8.64%) | 173,000 |
27 Dec 2022 | USD | 0.81 | 0.81 | 0.76 | 0.81 | 0.81 | 0.0 (0.0%) | 199,000 |
23 Dec 2022 | USD | 0.83 | 0.84 | 0.78 | 0.81 | 0.81 | -0.02 (-2.41%) | 200,600 |
22 Dec 2022 | USD | 0.74 | 0.84 | 0.69 | 0.83 | 0.83 | +0.1 (+13.70%) | 1,078,100 |
21 Dec 2022 | USD | 0.72 | 0.75 | 0.69 | 0.73 | 0.73 | +0.03 (+4.29%) | 329,500 |
20 Dec 2022 | USD | 0.7 | 0.75 | 0.66 | 0.7 | 0.7 | 0.0 (0.0%) | 222,200 |
19 Dec 2022 | USD | 0.75 | 0.75 | 0.67 | 0.7 | 0.7 | -0.02 (-2.78%) | 195,700 |
16 Dec 2022 | USD | 0.73 | 0.76 | 0.69 | 0.72 | 0.72 | 0.0 (0.0%) | 199,700 |
15 Dec 2022 | USD | 0.71 | 0.79 | 0.69 | 0.72 | 0.72 | 0.0 (0.0%) | 376,900 |
14 Dec 2022 | USD | 0.66 | 0.75 | 0.66 | 0.72 | 0.72 | +0.04 (+5.88%) | 309,300 |
13 Dec 2022 | USD | 0.69 | 0.72 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 290,900 |