Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1.01 | 1.08 | 0.6 | 0.637 | 6.37 | -0.353 (-35.66%) | 2,179,500 |
1 Feb 2023 | USD | 0.935 | 1.17 | 0.91 | 0.99 | 9.9 | +0.058 (+6.22%) | 2,367,000 |
31 Jan 2023 | USD | 0.77 | 0.967 | 0.72 | 0.932 | 9.32 | +0.22 (+30.90%) | 2,246,500 |
30 Jan 2023 | USD | 0.71 | 0.784 | 0.63 | 0.712 | 7.12 | +0.042 (+6.27%) | 1,751,100 |
27 Jan 2023 | USD | 0.522 | 0.82 | 0.504 | 0.67 | 6.7 | +0.181 (+37.01%) | 5,229,800 |
26 Jan 2023 | USD | 0.45 | 0.49 | 0.42 | 0.489 | 4.89 | +0.073 (+17.55%) | 1,019,800 |
25 Jan 2023 | USD | 0.379 | 0.42 | 0.37 | 0.416 | 4.16 | +0.044 (+11.83%) | 707,300 |
24 Jan 2023 | USD | 0.33 | 0.398 | 0.33 | 0.372 | 3.72 | +0.022 (+6.29%) | 816,700 |
23 Jan 2023 | USD | 0.355 | 0.367 | 0.329 | 0.35 | 3.5 | +0.01 (+2.94%) | 421,400 |
20 Jan 2023 | USD | 0.349 | 0.349 | 0.319 | 0.34 | 3.4 | 0.0 (0.0%) | 228,400 |
19 Jan 2023 | USD | 0.35 | 0.35 | 0.323 | 0.34 | 3.4 | +0.008 (+2.41%) | 222,900 |
18 Jan 2023 | USD | 0.381 | 0.381 | 0.318 | 0.332 | 3.32 | -0.04 (-10.75%) | 520,800 |
17 Jan 2023 | USD | 0.29 | 0.373 | 0.27 | 0.372 | 3.72 | +0.086 (+30.07%) | 1,121,000 |
13 Jan 2023 | USD | 0.245 | 0.297 | 0.225 | 0.286 | 2.86 | +0.041 (+16.73%) | 2,935,300 |
12 Jan 2023 | USD | 0.26 | 0.269 | 0.245 | 0.245 | 2.45 | -0.015 (-5.77%) | 820,200 |
11 Jan 2023 | USD | 0.33 | 0.33 | 0.25 | 0.26 | 2.6 | -0.05 (-16.13%) | 698,700 |
10 Jan 2023 | USD | 0.322 | 0.332 | 0.29 | 0.31 | 3.1 | +0.003 (+0.98%) | 401,900 |
9 Jan 2023 | USD | 0.3 | 0.329 | 0.29 | 0.307 | 3.07 | +0.017 (+5.86%) | 224,800 |
6 Jan 2023 | USD | 0.266 | 0.323 | 0.266 | 0.29 | 2.9 | +0.02 (+7.41%) | 196,500 |
5 Jan 2023 | USD | 0.272 | 0.329 | 0.26 | 0.27 | 2.7 | +0.019 (+7.57%) | 281,200 |
4 Jan 2023 | USD | 0.26 | 0.27 | 0.243 | 0.251 | 2.51 | +0.011 (+4.58%) | 150,500 |
3 Jan 2023 | USD | 0.265 | 0.265 | 0.24 | 0.24 | 2.4 | -0.006 (-2.44%) | 103,600 |
30 Dec 2022 | USD | 0.226 | 0.26 | 0.226 | 0.246 | 2.46 | +0.006 (+2.50%) | 93,400 |
29 Dec 2022 | USD | 0.259 | 0.27 | 0.237 | 0.24 | 2.4 | -0.017 (-6.61%) | 243,600 |
28 Dec 2022 | USD | 0.26 | 0.27 | 0.245 | 0.257 | 2.57 | -0.003 (-1.15%) | 173,700 |
27 Dec 2022 | USD | 0.279 | 0.279 | 0.252 | 0.26 | 2.6 | -0.007 (-2.62%) | 76,400 |
23 Dec 2022 | USD | 0.27 | 0.27 | 0.265 | 0.267 | 2.67 | +0.007 (+2.69%) | 74,700 |
22 Dec 2022 | USD | 0.283 | 0.283 | 0.259 | 0.26 | 2.6 | -0.01 (-3.70%) | 77,700 |
21 Dec 2022 | USD | 0.28 | 0.29 | 0.261 | 0.27 | 2.7 | -0.009 (-3.23%) | 108,100 |
20 Dec 2022 | USD | 0.3 | 0.31 | 0.247 | 0.279 | 2.79 | -0.031 (-10.00%) | 306,100 |