Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.582 | 0.597 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 35,300 |
19 Jul 2023 | USD | 0.62 | 0.62 | 0.551 | 0.59 | 0.59 | -0.055 (-8.53%) | 15,000 |
18 Jul 2023 | USD | 0.62 | 0.69 | 0.62 | 0.645 | 0.645 | -0.005 (-0.77%) | 34,000 |
17 Jul 2023 | USD | 0.582 | 0.71 | 0.55 | 0.65 | 0.65 | +0.05 (+8.33%) | 238,000 |
14 Jul 2023 | USD | 0.609 | 0.626 | 0.555 | 0.6 | 0.6 | -0.012 (-1.96%) | 135,300 |
13 Jul 2023 | USD | 0.618 | 0.643 | 0.551 | 0.612 | 0.612 | +0.077 (+14.39%) | 1,966,200 |
12 Jul 2023 | USD | 0.569 | 0.577 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 408,500 |
11 Jul 2023 | USD | 0.541 | 0.57 | 0.505 | 0.53 | 0.53 | -0.013 (-2.39%) | 20,500 |
10 Jul 2023 | USD | 0.49 | 0.543 | 0.46 | 0.543 | 0.543 | +0.048 (+9.70%) | 4,600 |
7 Jul 2023 | USD | 0.517 | 0.551 | 0.495 | 0.495 | 0.495 | -0.009 (-1.79%) | 12,900 |
6 Jul 2023 | USD | 0.49 | 0.543 | 0.49 | 0.504 | 0.504 | -0.058 (-10.32%) | 10,200 |
5 Jul 2023 | USD | 0.48 | 0.562 | 0.48 | 0.562 | 0.562 | +0.018 (+3.31%) | 10,500 |
3 Jul 2023 | USD | 0.52 | 0.544 | 0.52 | 0.544 | 0.544 | +0.016 (+3.03%) | 18,400 |
30 Jun 2023 | USD | 0.515 | 0.53 | 0.49 | 0.528 | 0.528 | +0.002 (+0.38%) | 12,800 |
29 Jun 2023 | USD | 0.5 | 0.53 | 0.5 | 0.526 | 0.526 | -0.004 (-0.75%) | 25,600 |
28 Jun 2023 | USD | 0.497 | 0.53 | 0.49 | 0.53 | 0.53 | +0.006 (+1.15%) | 21,700 |
27 Jun 2023 | USD | 0.522 | 0.53 | 0.45 | 0.524 | 0.524 | -0.014 (-2.60%) | 19,500 |
26 Jun 2023 | USD | 0.527 | 0.538 | 0.47 | 0.538 | 0.538 | +0.011 (+2.09%) | 47,900 |
23 Jun 2023 | USD | 0.63 | 0.63 | 0.48 | 0.527 | 0.527 | -0.103 (-16.35%) | 44,400 |
22 Jun 2023 | USD | 0.621 | 0.648 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 22,300 |
21 Jun 2023 | USD | 0.68 | 0.695 | 0.6 | 0.6 | 0.6 | -0.057 (-8.68%) | 17,300 |
20 Jun 2023 | USD | 0.63 | 0.672 | 0.61 | 0.657 | 0.657 | -0.003 (-0.45%) | 20,600 |
16 Jun 2023 | USD | 0.728 | 0.728 | 0.66 | 0.66 | 0.66 | -0.031 (-4.49%) | 6,400 |
15 Jun 2023 | USD | 0.74 | 0.778 | 0.631 | 0.691 | 0.691 | -0.049 (-6.62%) | 46,000 |
14 Jun 2023 | USD | 0.74 | 0.778 | 0.733 | 0.74 | 0.74 | -0.002 (-0.27%) | 59,200 |
13 Jun 2023 | USD | 0.74 | 0.8 | 0.74 | 0.742 | 0.742 | -0.017 (-2.24%) | 7,100 |
12 Jun 2023 | USD | 0.774 | 0.788 | 0.747 | 0.759 | 0.759 | -0.013 (-1.68%) | 11,900 |
9 Jun 2023 | USD | 0.77 | 0.81 | 0.77 | 0.772 | 0.772 | +0.002 (+0.26%) | 18,100 |
8 Jun 2023 | USD | 0.79 | 0.8 | 0.74 | 0.77 | 0.77 | +0.024 (+3.22%) | 23,900 |
7 Jun 2023 | USD | 0.73 | 0.775 | 0.73 | 0.746 | 0.746 | -0.016 (-2.10%) | 20,600 |