Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 0.91 | 0.929 | 0.835 | 0.889 | 0.889 | +0.009 (+1.02%) | 243,200 |
31 Jan 2023 | USD | 0.812 | 0.9 | 0.81 | 0.88 | 0.88 | +0.06 (+7.32%) | 288,500 |
30 Jan 2023 | USD | 0.877 | 0.877 | 0.77 | 0.82 | 0.82 | -0.08 (-8.89%) | 263,600 |
27 Jan 2023 | USD | 0.708 | 0.942 | 0.7 | 0.9 | 0.9 | +0.166 (+22.62%) | 817,700 |
26 Jan 2023 | USD | 0.606 | 0.817 | 0.59 | 0.734 | 0.734 | +0.144 (+24.41%) | 373,000 |
25 Jan 2023 | USD | 0.57 | 0.6 | 0.536 | 0.59 | 0.59 | +0.004 (+0.68%) | 96,500 |
24 Jan 2023 | USD | 0.6 | 0.62 | 0.58 | 0.586 | 0.586 | -0.002 (-0.34%) | 105,400 |
23 Jan 2023 | USD | 0.6 | 0.61 | 0.581 | 0.588 | 0.588 | -0.008 (-1.34%) | 296,400 |
20 Jan 2023 | USD | 0.643 | 0.643 | 0.591 | 0.596 | 0.596 | +0.002 (+0.34%) | 116,500 |
19 Jan 2023 | USD | 0.64 | 0.67 | 0.58 | 0.594 | 0.594 | -0.051 (-7.91%) | 179,600 |
18 Jan 2023 | USD | 0.63 | 0.71 | 0.63 | 0.645 | 0.645 | +0.01 (+1.57%) | 396,100 |
17 Jan 2023 | USD | 0.63 | 0.658 | 0.621 | 0.635 | 0.635 | +0.005 (+0.79%) | 186,800 |
13 Jan 2023 | USD | 0.595 | 0.66 | 0.595 | 0.63 | 0.63 | +0.009 (+1.45%) | 399,400 |
12 Jan 2023 | USD | 0.66 | 0.662 | 0.59 | 0.621 | 0.621 | +0.024 (+4.02%) | 577,400 |
11 Jan 2023 | USD | 0.654 | 0.67 | 0.569 | 0.597 | 0.597 | -0.001 (-0.17%) | 272,000 |
10 Jan 2023 | USD | 0.726 | 0.733 | 0.59 | 0.598 | 0.598 | +0.019 (+3.28%) | 779,300 |
9 Jan 2023 | USD | 0.61 | 0.65 | 0.555 | 0.579 | 0.579 | -0.013 (-2.20%) | 169,300 |
6 Jan 2023 | USD | 0.571 | 0.6 | 0.523 | 0.592 | 0.592 | +0.06 (+11.28%) | 131,500 |
5 Jan 2023 | USD | 0.558 | 0.558 | 0.5 | 0.532 | 0.532 | +0.005 (+0.95%) | 109,400 |
4 Jan 2023 | USD | 0.488 | 0.542 | 0.488 | 0.527 | 0.527 | +0.037 (+7.55%) | 149,800 |
3 Jan 2023 | USD | 0.487 | 0.51 | 0.44 | 0.49 | 0.49 | +0.009 (+1.87%) | 127,300 |
30 Dec 2022 | USD | 0.448 | 0.49 | 0.435 | 0.481 | 0.481 | +0.04 (+9.07%) | 269,700 |
29 Dec 2022 | USD | 0.385 | 0.45 | 0.384 | 0.441 | 0.441 | +0.037 (+9.16%) | 558,500 |
28 Dec 2022 | USD | 0.45 | 0.46 | 0.4 | 0.404 | 0.404 | -0.05 (-11.01%) | 384,800 |
27 Dec 2022 | USD | 0.542 | 0.542 | 0.441 | 0.454 | 0.454 | -0.099 (-17.90%) | 350,600 |
23 Dec 2022 | USD | 0.63 | 0.66 | 0.522 | 0.553 | 0.553 | -0.087 (-13.59%) | 402,600 |
22 Dec 2022 | USD | 0.66 | 0.69 | 0.62 | 0.64 | 0.64 | -0.02 (-3.03%) | 212,700 |
21 Dec 2022 | USD | 0.68 | 0.72 | 0.65 | 0.66 | 0.66 | -0.007 (-1.05%) | 129,200 |
20 Dec 2022 | USD | 0.711 | 0.73 | 0.651 | 0.667 | 0.667 | -0.018 (-2.63%) | 269,900 |
19 Dec 2022 | USD | 0.82 | 0.88 | 0.68 | 0.685 | 0.685 | -0.095 (-12.18%) | 195,400 |