Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.92 | 0.92 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 376,300 |
1 Feb 2023 | USD | 0.96 | 0.96 | 0.85 | 0.89 | 0.89 | -0.01 (-1.11%) | 294,900 |
31 Jan 2023 | USD | 0.92 | 0.96 | 0.885 | 0.9 | 0.9 | -0.02 (-2.17%) | 240,100 |
30 Jan 2023 | USD | 1 | 1 | 0.9 | 0.92 | 0.92 | -0.05 (-5.15%) | 176,600 |
27 Jan 2023 | USD | 0.96 | 0.98 | 0.92 | 0.97 | 0.97 | +0.02 (+2.11%) | 220,900 |
26 Jan 2023 | USD | 0.914 | 0.98 | 0.91 | 0.95 | 0.95 | +0.05 (+5.56%) | 285,500 |
25 Jan 2023 | USD | 0.885 | 0.971 | 0.88 | 0.9 | 0.9 | +0.015 (+1.69%) | 367,600 |
24 Jan 2023 | USD | 0.89 | 0.92 | 0.85 | 0.885 | 0.885 | +0.035 (+4.12%) | 325,200 |
23 Jan 2023 | USD | 1 | 1 | 0.84 | 0.85 | 0.85 | -0.053 (-5.87%) | 162,700 |
20 Jan 2023 | USD | 0.908 | 0.908 | 0.84 | 0.903 | 0.903 | +0.003 (+0.33%) | 81,900 |
19 Jan 2023 | USD | 0.8042 | 0.9075 | 0.7668 | 0.9 | 0.9 | +0.124 (+15.98%) | 185,661 |
18 Jan 2023 | USD | 0.72 | 0.908 | 0.699 | 0.776 | 0.776 | +0.066 (+9.30%) | 52,600 |
17 Jan 2023 | USD | 0.68 | 0.72 | 0.66 | 0.71 | 0.71 | +0.04 (+5.97%) | 57,300 |
13 Jan 2023 | USD | 0.6222 | 0.67 | 0.6139 | 0.67 | 0.67 | +0.072 (+12.04%) | 6,821 |
12 Jan 2023 | USD | 0.639 | 0.64 | 0.598 | 0.598 | 0.598 | -0.032 (-5.08%) | 2,400 |
11 Jan 2023 | USD | 0.64 | 0.68 | 0.618 | 0.63 | 0.63 | +0.01 (+1.61%) | 15,100 |
10 Jan 2023 | USD | 0.61 | 0.67 | 0.607 | 0.62 | 0.62 | +0.01 (+1.64%) | 15,800 |
9 Jan 2023 | USD | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 13,700 |
6 Jan 2023 | USD | 0.54 | 0.62 | 0.54 | 0.62 | 0.62 | +0.05 (+8.77%) | 21,000 |
5 Jan 2023 | USD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 3,000 |
4 Jan 2023 | USD | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 3,100 |
3 Jan 2023 | USD | 0.62 | 0.62 | 0.517 | 0.54 | 0.54 | -0.013 (-2.35%) | 1,600 |
30 Dec 2022 | USD | 0.52 | 0.558 | 0.52 | 0.553 | 0.553 | +0.003 (+0.55%) | 5,900 |
29 Dec 2022 | USD | 0.512 | 0.579 | 0.512 | 0.55 | 0.55 | +0.017 (+3.19%) | 11,900 |
28 Dec 2022 | USD | 0.48 | 0.581 | 0.48 | 0.533 | 0.533 | +0.01 (+1.91%) | 1,900 |
27 Dec 2022 | USD | 0.52 | 0.575 | 0.518 | 0.523 | 0.523 | -0.022 (-3.98%) | 7,300 |
23 Dec 2022 | USD | 0.5309 | 0.5447 | 0.5309 | 0.5447 | 0.5447 | +0.001 (+0.13%) | 49 |
22 Dec 2022 | USD | 0.53 | 0.544 | 0.53 | 0.544 | 0.544 | +0.014 (+2.64%) | 5,000 |
21 Dec 2022 | USD | 0.575 | 0.575 | 0.53 | 0.53 | 0.53 | -0.002 (-0.38%) | 1,900 |
20 Dec 2022 | USD | 0.561 | 0.577 | 0.524 | 0.532 | 0.532 | -0.028 (-5%) | 15,200 |