Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 0.45 | 0.47 | 0.433 | 0.46 | 5.52 | +0.03 (+6.98%) | 235,200 |
18 Jul 2023 | USD | 0.42 | 0.44 | 0.405 | 0.43 | 5.16 | +0.02 (+4.88%) | 212,400 |
17 Jul 2023 | USD | 0.396 | 0.44 | 0.396 | 0.41 | 4.92 | +0.01 (+2.50%) | 156,600 |
14 Jul 2023 | USD | 0.412 | 0.435 | 0.4 | 0.4 | 4.8 | -0.01 (-2.44%) | 116,100 |
13 Jul 2023 | USD | 0.43 | 0.443 | 0.41 | 0.41 | 4.92 | 0.0 (0.0%) | 109,900 |
12 Jul 2023 | USD | 0.4 | 0.44 | 0.4 | 0.41 | 4.92 | +0.01 (+2.50%) | 109,100 |
11 Jul 2023 | USD | 0.449 | 0.449 | 0.398 | 0.4 | 4.8 | -0.003 (-0.74%) | 192,400 |
10 Jul 2023 | USD | 0.41 | 0.44 | 0.393 | 0.403 | 4.836 | +0.003 (+0.75%) | 256,500 |
7 Jul 2023 | USD | 0.41 | 0.416 | 0.4 | 0.4 | 4.8 | -0.01 (-2.44%) | 139,100 |
6 Jul 2023 | USD | 0.403 | 0.42 | 0.403 | 0.41 | 4.92 | -0.005 (-1.20%) | 92,000 |
5 Jul 2023 | USD | 0.43 | 0.45 | 0.402 | 0.415 | 4.98 | -0.024 (-5.47%) | 184,800 |
3 Jul 2023 | USD | 0.44 | 0.465 | 0.43 | 0.439 | 5.268 | +0.009 (+2.09%) | 53,800 |
30 Jun 2023 | USD | 0.43 | 0.452 | 0.43 | 0.43 | 5.16 | -0.01 (-2.27%) | 78,800 |
29 Jun 2023 | USD | 0.41 | 0.445 | 0.404 | 0.44 | 5.28 | +0.046 (+11.68%) | 165,800 |
28 Jun 2023 | USD | 0.39 | 0.428 | 0.39 | 0.394 | 4.728 | 0.0 (0.0%) | 183,300 |
27 Jun 2023 | USD | 0.41 | 0.43 | 0.394 | 0.394 | 4.728 | -0.008 (-1.99%) | 280,700 |
26 Jun 2023 | USD | 0.415 | 0.441 | 0.402 | 0.402 | 4.824 | -0.008 (-1.95%) | 387,900 |
23 Jun 2023 | USD | 0.44 | 0.49 | 0.41 | 0.41 | 4.92 | -0.039 (-8.69%) | 1,398,900 |
22 Jun 2023 | USD | 0.47 | 0.5 | 0.43 | 0.449 | 5.388 | -0.017 (-3.65%) | 216,000 |
21 Jun 2023 | USD | 0.45 | 0.48 | 0.421 | 0.466 | 5.592 | +0.042 (+9.91%) | 140,200 |
20 Jun 2023 | USD | 0.462 | 0.493 | 0.4 | 0.424 | 5.088 | -0.044 (-9.40%) | 257,600 |
16 Jun 2023 | USD | 0.441 | 0.5 | 0.429 | 0.468 | 5.616 | +0.039 (+9.09%) | 227,600 |
15 Jun 2023 | USD | 0.459 | 0.46 | 0.427 | 0.429 | 5.148 | -0.028 (-6.13%) | 187,000 |
14 Jun 2023 | USD | 0.52 | 0.52 | 0.451 | 0.457 | 5.484 | -0.049 (-9.68%) | 178,700 |
13 Jun 2023 | USD | 0.495 | 0.545 | 0.49 | 0.506 | 6.072 | -0.004 (-0.78%) | 350,600 |
12 Jun 2023 | USD | 0.49 | 0.527 | 0.49 | 0.51 | 6.12 | +0.027 (+5.59%) | 118,800 |
9 Jun 2023 | USD | 0.48 | 0.55 | 0.44 | 0.483 | 5.796 | -0.012 (-2.42%) | 289,700 |
8 Jun 2023 | USD | 0.39 | 0.536 | 0.39 | 0.495 | 5.94 | +0.065 (+15.12%) | 582,800 |
7 Jun 2023 | USD | 0.48 | 0.48 | 0.42 | 0.43 | 5.16 | -0.017 (-3.80%) | 706,600 |
6 Jun 2023 | USD | 0.44 | 0.477 | 0.393 | 0.447 | 5.364 | +0.047 (+11.75%) | 1,573,800 |