Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | USD | 0.7602 | 0.7602 | 0.7602 | 0.7602 | 0.7602 | 0.0 (0.0%) | 0 |
19 Jan 2023 | USD | 0.7602 | 0.7602 | 0.7602 | 0.7602 | 0.7602 | 0.0 (0.0%) | 0 |
18 Jan 2023 | USD | 0.7602 | 0.7602 | 0.7602 | 0.7602 | 0.7602 | 0.0 (0.0%) | 0 |
17 Jan 2023 | USD | 0.7602 | 0.7602 | 0.7602 | 0.7602 | 0.7602 | +0 (+0.03%) | 0 |
13 Jan 2023 | USD | 0.751 | 0.775 | 0.748 | 0.76 | 0.76 | 0.0 (0.0%) | 44,300 |
12 Jan 2023 | USD | 0.745 | 0.764 | 0.71 | 0.76 | 0.76 | +0.035 (+4.83%) | 186,500 |
11 Jan 2023 | USD | 0.733 | 0.733 | 0.705 | 0.725 | 0.725 | +0.027 (+3.87%) | 80,000 |
10 Jan 2023 | USD | 0.715 | 0.719 | 0.69 | 0.698 | 0.698 | -0.012 (-1.69%) | 132,600 |
9 Jan 2023 | USD | 0.71 | 0.735 | 0.68 | 0.71 | 0.71 | -0.008 (-1.11%) | 261,600 |
6 Jan 2023 | USD | 0.69 | 0.739 | 0.689 | 0.718 | 0.718 | +0.008 (+1.13%) | 265,400 |
5 Jan 2023 | USD | 0.748 | 0.748 | 0.681 | 0.71 | 0.71 | -0.039 (-5.21%) | 271,900 |
4 Jan 2023 | USD | 0.72 | 0.749 | 0.67 | 0.749 | 0.749 | +0.062 (+9.02%) | 455,900 |
3 Jan 2023 | USD | 0.607 | 0.714 | 0.6 | 0.687 | 0.687 | +0.027 (+4.09%) | 291,200 |
30 Dec 2022 | USD | 0.65 | 0.689 | 0.64 | 0.66 | 0.66 | -0.003 (-0.45%) | 145,200 |
29 Dec 2022 | USD | 0.628 | 0.679 | 0.61 | 0.663 | 0.663 | +0.026 (+4.08%) | 325,800 |
28 Dec 2022 | USD | 0.619 | 0.668 | 0.619 | 0.637 | 0.637 | -0.013 (-2%) | 380,100 |
27 Dec 2022 | USD | 0.721 | 0.721 | 0.647 | 0.65 | 0.65 | -0.037 (-5.39%) | 53,100 |
23 Dec 2022 | USD | 0.65 | 0.687 | 0.65 | 0.687 | 0.687 | +0.027 (+4.09%) | 31,000 |
22 Dec 2022 | USD | 0.7 | 0.817 | 0.641 | 0.66 | 0.66 | -0.02 (-2.94%) | 106,300 |
21 Dec 2022 | USD | 0.67 | 0.715 | 0.667 | 0.68 | 0.68 | +0.021 (+3.19%) | 22,700 |
20 Dec 2022 | USD | 0.707 | 0.707 | 0.659 | 0.659 | 0.659 | -0.015 (-2.23%) | 130,700 |
19 Dec 2022 | USD | 0.798 | 0.798 | 0.67 | 0.674 | 0.674 | -0.07 (-9.41%) | 139,300 |
16 Dec 2022 | USD | 0.74 | 0.757 | 0.714 | 0.744 | 0.744 | -0.006 (-0.80%) | 89,100 |
15 Dec 2022 | USD | 0.738 | 0.765 | 0.737 | 0.75 | 0.75 | -0.034 (-4.34%) | 78,900 |
14 Dec 2022 | USD | 0.794 | 0.805 | 0.76 | 0.784 | 0.784 | -0.024 (-2.97%) | 153,100 |
13 Dec 2022 | USD | 0.85 | 0.87 | 0.802 | 0.808 | 0.808 | -0.026 (-3.12%) | 63,800 |
12 Dec 2022 | USD | 0.796 | 0.85 | 0.79 | 0.834 | 0.834 | +0.02 (+2.46%) | 65,200 |
9 Dec 2022 | USD | 0.85 | 0.858 | 0.81 | 0.814 | 0.814 | -0.04 (-4.68%) | 35,800 |
8 Dec 2022 | USD | 0.893 | 0.899 | 0.835 | 0.854 | 0.854 | -0.019 (-2.18%) | 16,500 |
7 Dec 2022 | USD | 0.968 | 0.968 | 0.86 | 0.873 | 0.873 | -0.051 (-5.52%) | 80,800 |