Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | USD | 0.817 | 0.828 | 0.76 | 0.76 | 26.7292 | -0.049 (-6.06%) | 16,900 |
7 Jul 2023 | USD | 0.76 | 0.868 | 0.76 | 0.809 | 28.4525 | +0.059 (+7.87%) | 18,200 |
6 Jul 2023 | USD | 0.755 | 0.807 | 0.7 | 0.75 | 26.3775 | 0.0 (0.0%) | 35,700 |
5 Jul 2023 | USD | 0.74 | 0.75 | 0.74 | 0.75 | 26.3775 | -0.001 (-0.13%) | 20,400 |
3 Jul 2023 | USD | 0.82 | 0.845 | 0.732 | 0.751 | 26.4127 | -0.142 (-15.90%) | 73,500 |
30 Jun 2023 | USD | 0.826 | 0.9 | 0.768 | 0.893 | 31.4068 | +0.103 (+13.04%) | 71,200 |
29 Jun 2023 | USD | 0.91 | 0.938 | 0.75 | 0.79 | 27.7843 | -0.083 (-9.51%) | 126,300 |
28 Jun 2023 | USD | 0.65 | 1 | 0.64 | 0.873 | 30.7034 | +0.213 (+32.27%) | 161,700 |
27 Jun 2023 | USD | 0.669 | 0.684 | 0.65 | 0.66 | 23.2122 | +0.01 (+1.54%) | 12,500 |
26 Jun 2023 | USD | 0.684 | 0.69 | 0.65 | 0.65 | 22.8605 | -0.03 (-4.41%) | 7,300 |
23 Jun 2023 | USD | 0.67 | 0.68 | 0.658 | 0.68 | 23.9156 | -0.004 (-0.58%) | 4,500 |
22 Jun 2023 | USD | 0.653 | 0.684 | 0.652 | 0.684 | 24.0563 | +0.009 (+1.33%) | 17,900 |
21 Jun 2023 | USD | 0.649 | 0.68 | 0.649 | 0.675 | 23.7398 | +0.045 (+7.14%) | 36,500 |
20 Jun 2023 | USD | 0.66 | 0.677 | 0.63 | 0.63 | 22.1571 | -0.054 (-7.89%) | 21,400 |
16 Jun 2023 | USD | 0.684 | 0.684 | 0.65 | 0.684 | 24.0563 | 0.0 (0.0%) | 12,100 |
15 Jun 2023 | USD | 0.66 | 0.684 | 0.66 | 0.684 | 24.0563 | +0.034 (+5.23%) | 7,300 |
14 Jun 2023 | USD | 0.67 | 0.684 | 0.65 | 0.65 | 22.8605 | -0.015 (-2.26%) | 8,700 |
13 Jun 2023 | USD | 0.672 | 0.684 | 0.66 | 0.665 | 23.388 | -0.015 (-2.21%) | 6,000 |
12 Jun 2023 | USD | 0.66 | 0.685 | 0.64 | 0.68 | 23.9156 | +0.04 (+6.25%) | 18,700 |
9 Jun 2023 | USD | 0.624 | 0.67 | 0.624 | 0.64 | 22.5088 | +0.006 (+0.95%) | 11,600 |
8 Jun 2023 | USD | 0.58 | 0.664 | 0.58 | 0.634 | 22.2978 | +0.044 (+7.46%) | 38,600 |
7 Jun 2023 | USD | 0.582 | 0.61 | 0.57 | 0.59 | 20.7503 | +0.02 (+3.51%) | 23,300 |
6 Jun 2023 | USD | 0.55 | 0.57 | 0.53 | 0.57 | 20.0469 | +0.02 (+3.64%) | 12,400 |
5 Jun 2023 | USD | 0.51 | 0.55 | 0.502 | 0.55 | 19.3435 | +0.029 (+5.57%) | 12,600 |
2 Jun 2023 | USD | 0.506 | 0.55 | 0.48 | 0.521 | 18.3236 | +0.001 (+0.19%) | 23,500 |
1 Jun 2023 | USD | 0.486 | 0.52 | 0.465 | 0.52 | 18.2884 | +0.02 (+4%) | 35,100 |
31 May 2023 | USD | 0.48 | 0.53 | 0.48 | 0.5 | 17.585 | 0.0 (0.0%) | 13,000 |
30 May 2023 | USD | 0.45 | 0.52 | 0.45 | 0.5 | 17.585 | +0.052 (+11.61%) | 16,300 |
26 May 2023 | USD | 0.466 | 0.478 | 0.444 | 0.448 | 15.7562 | -0.022 (-4.68%) | 24,700 |
25 May 2023 | USD | 0.457 | 0.48 | 0.457 | 0.47 | 16.5299 | +0.013 (+2.84%) | 35,400 |