Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 0.637 | 0.657 | 0.611 | 0.628 | 6.28 | +0.014 (+2.28%) | 356,000 |
18 Jul 2023 | USD | 0.63 | 0.639 | 0.611 | 0.614 | 6.14 | -0.011 (-1.76%) | 201,600 |
17 Jul 2023 | USD | 0.62 | 0.65 | 0.62 | 0.625 | 6.25 | +0.003 (+0.48%) | 260,500 |
14 Jul 2023 | USD | 0.68 | 0.68 | 0.613 | 0.622 | 6.22 | -0.031 (-4.75%) | 332,700 |
13 Jul 2023 | USD | 0.65 | 0.697 | 0.64 | 0.653 | 6.53 | +0.013 (+2.03%) | 556,200 |
12 Jul 2023 | USD | 0.615 | 0.669 | 0.605 | 0.64 | 6.4 | +0.006 (+0.95%) | 936,500 |
11 Jul 2023 | USD | 0.587 | 0.634 | 0.57 | 0.634 | 6.34 | +0.057 (+9.88%) | 702,300 |
10 Jul 2023 | USD | 0.589 | 0.632 | 0.57 | 0.577 | 5.77 | +0.016 (+2.85%) | 933,700 |
7 Jul 2023 | USD | 0.535 | 0.57 | 0.52 | 0.561 | 5.61 | +0.031 (+5.85%) | 1,209,600 |
6 Jul 2023 | USD | 0.584 | 0.59 | 0.53 | 0.53 | 5.3 | -0.04 (-7.02%) | 1,582,500 |
5 Jul 2023 | USD | 0.63 | 0.63 | 0.56 | 0.57 | 5.7 | -0.04 (-6.56%) | 1,685,100 |
3 Jul 2023 | USD | 0.62 | 0.63 | 0.581 | 0.61 | 6.1 | +0.012 (+2.01%) | 544,800 |
30 Jun 2023 | USD | 0.6 | 0.65 | 0.59 | 0.598 | 5.98 | -0.003 (-0.50%) | 987,300 |
29 Jun 2023 | USD | 0.58 | 0.652 | 0.57 | 0.601 | 6.01 | +0.031 (+5.44%) | 1,269,700 |
28 Jun 2023 | USD | 0.59 | 0.591 | 0.552 | 0.57 | 5.7 | -0.005 (-0.87%) | 1,038,800 |
27 Jun 2023 | USD | 0.601 | 0.63 | 0.56 | 0.575 | 5.75 | -0.015 (-2.54%) | 1,822,700 |
26 Jun 2023 | USD | 0.67 | 0.679 | 0.59 | 0.59 | 5.9 | -0.06 (-9.23%) | 1,895,000 |
23 Jun 2023 | USD | 0.681 | 0.69 | 0.65 | 0.65 | 6.5 | -0.03 (-4.41%) | 15,772,500 |
22 Jun 2023 | USD | 0.7 | 0.7 | 0.65 | 0.68 | 6.8 | -0.003 (-0.44%) | 817,100 |
21 Jun 2023 | USD | 0.71 | 0.72 | 0.65 | 0.683 | 6.83 | -0.012 (-1.73%) | 1,067,400 |
20 Jun 2023 | USD | 0.73 | 0.73 | 0.69 | 0.695 | 6.95 | -0.027 (-3.74%) | 928,100 |
16 Jun 2023 | USD | 0.723 | 0.753 | 0.682 | 0.722 | 7.22 | +0.021 (+3.00%) | 2,008,500 |
15 Jun 2023 | USD | 0.717 | 0.717 | 0.674 | 0.701 | 7.01 | -0.009 (-1.27%) | 939,700 |
14 Jun 2023 | USD | 0.746 | 0.75 | 0.7 | 0.71 | 7.1 | -0.044 (-5.84%) | 703,500 |
13 Jun 2023 | USD | 0.734 | 0.791 | 0.706 | 0.754 | 7.54 | +0.023 (+3.15%) | 757,400 |
12 Jun 2023 | USD | 0.719 | 0.745 | 0.7 | 0.731 | 7.31 | +0.021 (+2.96%) | 600,700 |
9 Jun 2023 | USD | 0.7 | 0.729 | 0.65 | 0.71 | 7.1 | +0.014 (+2.01%) | 1,270,500 |
8 Jun 2023 | USD | 0.768 | 0.768 | 0.682 | 0.696 | 6.96 | -0.055 (-7.32%) | 966,700 |
7 Jun 2023 | USD | 0.755 | 0.789 | 0.735 | 0.751 | 7.51 | -0.004 (-0.53%) | 698,100 |
6 Jun 2023 | USD | 0.721 | 0.78 | 0.69 | 0.755 | 7.55 | 0.0 (0.0%) | 878,500 |