Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 0.77 | 0.79 | 0.68 | 0.68 | 0.68 | -0.08 (-10.53%) | 623,800 |
25 Jan 2023 | USD | 0.81 | 0.81 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 274,000 |
24 Jan 2023 | USD | 0.81 | 0.83 | 0.77 | 0.78 | 0.78 | -0.03 (-3.70%) | 216,300 |
23 Jan 2023 | USD | 0.77 | 0.85 | 0.77 | 0.81 | 0.81 | +0.02 (+2.53%) | 472,300 |
20 Jan 2023 | USD | 0.73 | 0.79 | 0.7 | 0.79 | 0.79 | +0.07 (+9.72%) | 405,400 |
19 Jan 2023 | USD | 0.72 | 0.74 | 0.68 | 0.72 | 0.72 | +0.01 (+1.41%) | 549,600 |
18 Jan 2023 | USD | 0.67 | 0.74 | 0.67 | 0.71 | 0.71 | +0.05 (+7.58%) | 915,900 |
17 Jan 2023 | USD | 0.63 | 0.71 | 0.61 | 0.66 | 0.66 | +0.06 (+10.00%) | 1,037,200 |
13 Jan 2023 | USD | 0.57 | 0.62 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 535,100 |
12 Jan 2023 | USD | 0.57 | 0.6 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 486,400 |
11 Jan 2023 | USD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 225,000 |
10 Jan 2023 | USD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 227,700 |
9 Jan 2023 | USD | 0.58 | 0.6 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 210,300 |
6 Jan 2023 | USD | 0.57 | 0.58 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 161,700 |
5 Jan 2023 | USD | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 312,900 |
4 Jan 2023 | USD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 61,800 |
3 Jan 2023 | USD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 53,400 |
30 Dec 2022 | USD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 444,400 |
29 Dec 2022 | USD | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 224,000 |
28 Dec 2022 | USD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 263,300 |
27 Dec 2022 | USD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 269,200 |
23 Dec 2022 | USD | 0.53 | 0.55 | 0.51 | 0.55 | 0.55 | +0.03 (+5.77%) | 176,600 |
22 Dec 2022 | USD | 0.53 | 0.55 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 815,200 |
21 Dec 2022 | USD | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 264,700 |
20 Dec 2022 | USD | 0.53 | 0.57 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 308,200 |
19 Dec 2022 | USD | 0.58 | 0.61 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 438,200 |
16 Dec 2022 | USD | 0.55 | 0.59 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 332,800 |
15 Dec 2022 | USD | 0.54 | 0.59 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 474,300 |
14 Dec 2022 | USD | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 240,800 |
13 Dec 2022 | USD | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -0.04 (-6.78%) | 478,500 |