Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 0.66 | 0.66 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 101,500 |
26 Jul 2023 | USD | 0.65 | 0.67 | 0.57 | 0.57 | 0.57 | -0.08 (-12.31%) | 239,400 |
25 Jul 2023 | USD | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 62,900 |
24 Jul 2023 | USD | 0.7 | 0.71 | 0.66 | 0.68 | 0.68 | -0.02 (-2.86%) | 109,100 |
21 Jul 2023 | USD | 0.73 | 0.75 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 226,900 |
20 Jul 2023 | USD | 0.69 | 0.72 | 0.66 | 0.71 | 0.71 | +0.02 (+2.90%) | 264,600 |
19 Jul 2023 | USD | 0.67 | 0.69 | 0.65 | 0.69 | 0.69 | +0.02 (+2.99%) | 203,400 |
18 Jul 2023 | USD | 0.63 | 0.67 | 0.61 | 0.67 | 0.67 | +0.05 (+8.06%) | 250,200 |
17 Jul 2023 | USD | 0.59 | 0.63 | 0.59 | 0.62 | 0.62 | +0.03 (+5.08%) | 114,700 |
14 Jul 2023 | USD | 0.62 | 0.63 | 0.59 | 0.59 | 0.59 | -0.022 (-3.59%) | 80,600 |
13 Jul 2023 | USD | 0.64 | 0.66 | 0.61 | 0.612 | 0.612 | -0.038 (-5.85%) | 103,366 |
12 Jul 2023 | USD | 0.66 | 0.67 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 108,200 |
11 Jul 2023 | USD | 0.67 | 0.68 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 110,900 |
10 Jul 2023 | USD | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 130,900 |
7 Jul 2023 | USD | 0.61 | 0.68 | 0.61 | 0.66 | 0.66 | +0.04 (+6.45%) | 149,900 |
6 Jul 2023 | USD | 0.63 | 0.65 | 0.55 | 0.62 | 0.62 | -0.03 (-4.62%) | 239,900 |
5 Jul 2023 | USD | 0.69 | 0.7 | 0.63 | 0.65 | 0.65 | -0.02 (-2.99%) | 162,800 |
3 Jul 2023 | USD | 0.68 | 0.72 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 195,100 |
30 Jun 2023 | USD | 0.63 | 0.7 | 0.63 | 0.67 | 0.67 | +0.04 (+6.35%) | 264,800 |
29 Jun 2023 | USD | 0.61 | 0.64 | 0.6 | 0.63 | 0.63 | +0.04 (+6.78%) | 88,200 |
28 Jun 2023 | USD | 0.59 | 0.65 | 0.56 | 0.59 | 0.59 | +0.03 (+5.36%) | 394,200 |
27 Jun 2023 | USD | 0.54 | 0.6 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 602,200 |
26 Jun 2023 | USD | 0.49 | 0.53 | 0.48 | 0.53 | 0.53 | +0.06 (+12.77%) | 150,600 |
23 Jun 2023 | USD | 0.51 | 0.54 | 0.47 | 0.47 | 0.47 | -0.05 (-9.62%) | 166,000 |
22 Jun 2023 | USD | 0.52 | 0.54 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 161,400 |
21 Jun 2023 | USD | 0.51 | 0.52 | 0.48 | 0.52 | 0.52 | 0.0 (0.0%) | 71,200 |
20 Jun 2023 | USD | 0.5 | 0.53 | 0.46 | 0.52 | 0.52 | +0.05 (+10.64%) | 255,300 |
16 Jun 2023 | USD | 0.5 | 0.5 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 73,600 |
15 Jun 2023 | USD | 0.47 | 0.5 | 0.46 | 0.49 | 0.49 | +0.03 (+6.52%) | 90,800 |
14 Jun 2023 | USD | 0.47 | 0.49 | 0.44 | 0.46 | 0.46 | -0.02 (-4.17%) | 80,500 |