Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 0.58 | 0.606 | 0.548 | 0.59 | 5.31 | +0.001 (+0.17%) | 270,100 |
30 Jan 2023 | USD | 0.603 | 0.64 | 0.574 | 0.589 | 5.301 | -0.025 (-4.07%) | 309,400 |
27 Jan 2023 | USD | 0.58 | 0.67 | 0.571 | 0.614 | 5.526 | -0.078 (-11.27%) | 924,400 |
26 Jan 2023 | USD | 0.698 | 0.725 | 0.689 | 0.692 | 6.228 | -0.018 (-2.54%) | 277,800 |
25 Jan 2023 | USD | 0.68 | 0.722 | 0.676 | 0.71 | 6.39 | +0.005 (+0.71%) | 310,700 |
24 Jan 2023 | USD | 0.68 | 0.72 | 0.665 | 0.705 | 6.345 | +0.019 (+2.77%) | 585,600 |
23 Jan 2023 | USD | 0.78 | 0.78 | 0.665 | 0.686 | 6.174 | -0.069 (-9.14%) | 1,140,700 |
20 Jan 2023 | USD | 0.81 | 0.81 | 0.701 | 0.755 | 6.795 | -0.115 (-13.22%) | 2,815,800 |
19 Jan 2023 | USD | 1.08 | 1.24 | 0.821 | 0.87 | 7.83 | +0.087 (+11.11%) | 43,920,200 |
18 Jan 2023 | USD | 0.795 | 0.819 | 0.78 | 0.783 | 7.047 | -0.057 (-6.79%) | 10,700 |
17 Jan 2023 | USD | 0.8 | 0.84 | 0.753 | 0.84 | 7.56 | +0.069 (+8.95%) | 13,700 |
13 Jan 2023 | USD | 0.79 | 0.813 | 0.77 | 0.771 | 6.939 | -0.067 (-8.00%) | 11,600 |
12 Jan 2023 | USD | 0.819 | 0.899 | 0.74 | 0.838 | 7.542 | +0.068 (+8.83%) | 42,500 |
11 Jan 2023 | USD | 0.82 | 0.82 | 0.73 | 0.77 | 6.93 | +0.009 (+1.18%) | 12,800 |
10 Jan 2023 | USD | 0.78 | 0.86 | 0.755 | 0.761 | 6.849 | -0.039 (-4.88%) | 21,800 |
9 Jan 2023 | USD | 0.72 | 0.84 | 0.72 | 0.8 | 7.2 | +0.05 (+6.67%) | 17,300 |
6 Jan 2023 | USD | 0.867 | 0.867 | 0.737 | 0.75 | 6.75 | -0.018 (-2.34%) | 20,700 |
5 Jan 2023 | USD | 0.86 | 0.877 | 0.768 | 0.768 | 6.912 | -0.103 (-11.83%) | 21,400 |
4 Jan 2023 | USD | 0.892 | 0.892 | 0.81 | 0.871 | 7.839 | +0.051 (+6.22%) | 2,700 |
3 Jan 2023 | USD | 0.925 | 0.925 | 0.82 | 0.82 | 7.38 | +0.012 (+1.49%) | 3,700 |
30 Dec 2022 | USD | 0.893 | 0.893 | 0.78 | 0.808 | 7.272 | -0.042 (-4.94%) | 8,600 |
29 Dec 2022 | USD | 0.853 | 0.913 | 0.85 | 0.85 | 7.65 | -0.003 (-0.35%) | 5,100 |
28 Dec 2022 | USD | 0.92 | 0.92 | 0.74 | 0.853 | 7.677 | -0.082 (-8.77%) | 21,200 |
27 Dec 2022 | USD | 0.75 | 0.935 | 0.74 | 0.935 | 8.415 | +0.195 (+26.35%) | 4,300 |
23 Dec 2022 | USD | 0.74 | 0.74 | 0.74 | 0.74 | 6.66 | +0.01 (+1.37%) | 1,700 |
22 Dec 2022 | USD | 0.76 | 0.76 | 0.69 | 0.73 | 6.57 | 0.0 (0.0%) | 12,400 |
21 Dec 2022 | USD | 0.78 | 0.82 | 0.73 | 0.73 | 6.57 | -0.05 (-6.41%) | 19,400 |
20 Dec 2022 | USD | 0.812 | 0.812 | 0.78 | 0.78 | 7.02 | +0.02 (+2.63%) | 10,900 |
19 Dec 2022 | USD | 0.82 | 0.849 | 0.76 | 0.76 | 6.84 | -0.055 (-6.75%) | 25,300 |
16 Dec 2022 | USD | 0.804 | 0.846 | 0.799 | 0.815 | 7.335 | -0.019 (-2.28%) | 1,700 |