Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.321 | 0.339 | 0.321 | 0.326 | 0.326 | +0.006 (+1.88%) | 357,800 |
1 Feb 2023 | USD | 0.315 | 0.34 | 0.3 | 0.32 | 0.32 | +0.011 (+3.56%) | 518,700 |
31 Jan 2023 | USD | 0.319 | 0.32 | 0.29 | 0.309 | 0.309 | -0.011 (-3.44%) | 306,200 |
30 Jan 2023 | USD | 0.338 | 0.338 | 0.302 | 0.32 | 0.32 | -0.005 (-1.54%) | 172,600 |
27 Jan 2023 | USD | 0.34 | 0.34 | 0.31 | 0.325 | 0.325 | +0.01 (+3.17%) | 239,300 |
26 Jan 2023 | USD | 0.322 | 0.338 | 0.3 | 0.315 | 0.315 | -0.014 (-4.26%) | 391,100 |
25 Jan 2023 | USD | 0.34 | 0.344 | 0.32 | 0.329 | 0.329 | -0.002 (-0.60%) | 251,600 |
24 Jan 2023 | USD | 0.31 | 0.35 | 0.303 | 0.331 | 0.331 | +0.028 (+9.24%) | 666,200 |
23 Jan 2023 | USD | 0.295 | 0.32 | 0.281 | 0.303 | 0.303 | +0.011 (+3.77%) | 373,700 |
20 Jan 2023 | USD | 0.31 | 0.31 | 0.288 | 0.292 | 0.292 | -0.002 (-0.68%) | 155,400 |
19 Jan 2023 | USD | 0.294 | 0.305 | 0.269 | 0.294 | 0.294 | 0.0 (0.0%) | 283,000 |
18 Jan 2023 | USD | 0.31 | 0.315 | 0.28 | 0.294 | 0.294 | -0.011 (-3.61%) | 372,000 |
17 Jan 2023 | USD | 0.289 | 0.318 | 0.28 | 0.305 | 0.305 | +0.028 (+10.11%) | 447,700 |
13 Jan 2023 | USD | 0.262 | 0.295 | 0.262 | 0.277 | 0.277 | +0.012 (+4.53%) | 628,700 |
12 Jan 2023 | USD | 0.27 | 0.288 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 372,500 |
11 Jan 2023 | USD | 0.252 | 0.275 | 0.252 | 0.27 | 0.27 | +0.017 (+6.72%) | 265,800 |
10 Jan 2023 | USD | 0.25 | 0.265 | 0.241 | 0.253 | 0.253 | +0.001 (+0.40%) | 215,600 |
9 Jan 2023 | USD | 0.261 | 0.265 | 0.231 | 0.252 | 0.252 | -0.013 (-4.91%) | 221,000 |
6 Jan 2023 | USD | 0.262 | 0.28 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 405,200 |
5 Jan 2023 | USD | 0.267 | 0.33 | 0.251 | 0.275 | 0.275 | +0.027 (+10.89%) | 2,711,100 |
4 Jan 2023 | USD | 0.25 | 0.25 | 0.24 | 0.248 | 0.248 | +0.009 (+3.77%) | 136,900 |
3 Jan 2023 | USD | 0.236 | 0.246 | 0.222 | 0.239 | 0.239 | +0.003 (+1.27%) | 266,900 |
30 Dec 2022 | USD | 0.24 | 0.25 | 0.235 | 0.236 | 0.236 | -0.004 (-1.67%) | 92,700 |
29 Dec 2022 | USD | 0.234 | 0.245 | 0.233 | 0.24 | 0.24 | +0.001 (+0.42%) | 91,900 |
28 Dec 2022 | USD | 0.234 | 0.248 | 0.219 | 0.239 | 0.239 | +0.002 (+0.84%) | 175,200 |
27 Dec 2022 | USD | 0.262 | 0.262 | 0.222 | 0.237 | 0.237 | -0.025 (-9.54%) | 201,500 |
23 Dec 2022 | USD | 0.28 | 0.28 | 0.25 | 0.262 | 0.262 | +0.013 (+5.22%) | 254,600 |
22 Dec 2022 | USD | 0.245 | 0.265 | 0.245 | 0.249 | 0.249 | +0.004 (+1.63%) | 694,500 |
21 Dec 2022 | USD | 0.258 | 0.26 | 0.241 | 0.245 | 0.245 | -0.003 (-1.21%) | 136,900 |
20 Dec 2022 | USD | 0.26 | 0.26 | 0.236 | 0.248 | 0.248 | -0.002 (-0.80%) | 147,100 |