Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 0.457 | 0.457 | 0.435 | 0.44 | 0.44 | +0.003 (+0.69%) | 19,300 |
20 Jul 2023 | USD | 0.464 | 0.475 | 0.43 | 0.437 | 0.437 | -0.018 (-3.96%) | 56,800 |
19 Jul 2023 | USD | 0.45 | 0.458 | 0.437 | 0.455 | 0.455 | -0.004 (-0.87%) | 17,300 |
18 Jul 2023 | USD | 0.479 | 0.48 | 0.445 | 0.459 | 0.459 | -0.029 (-5.94%) | 50,600 |
17 Jul 2023 | USD | 0.436 | 0.52 | 0.436 | 0.488 | 0.488 | +0.029 (+6.32%) | 38,900 |
14 Jul 2023 | USD | 0.465 | 0.48 | 0.451 | 0.459 | 0.459 | -0.006 (-1.29%) | 21,100 |
13 Jul 2023 | USD | 0.451 | 0.478 | 0.451 | 0.465 | 0.465 | +0.008 (+1.75%) | 10,800 |
12 Jul 2023 | USD | 0.475 | 0.475 | 0.452 | 0.457 | 0.457 | -0.013 (-2.77%) | 11,700 |
11 Jul 2023 | USD | 0.478 | 0.542 | 0.44 | 0.47 | 0.47 | +0.03 (+6.82%) | 141,700 |
10 Jul 2023 | USD | 0.428 | 0.468 | 0.427 | 0.44 | 0.44 | +0.02 (+4.76%) | 65,400 |
7 Jul 2023 | USD | 0.43 | 0.431 | 0.408 | 0.42 | 0.42 | +0.014 (+3.45%) | 24,300 |
6 Jul 2023 | USD | 0.44 | 0.44 | 0.4 | 0.406 | 0.406 | -0.022 (-5.14%) | 26,900 |
5 Jul 2023 | USD | 0.415 | 0.428 | 0.41 | 0.428 | 0.428 | -0.002 (-0.47%) | 50,000 |
3 Jul 2023 | USD | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 5,800 |
30 Jun 2023 | USD | 0.44 | 0.44 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 11,200 |
29 Jun 2023 | USD | 0.416 | 0.442 | 0.416 | 0.425 | 0.425 | +0.009 (+2.16%) | 48,700 |
28 Jun 2023 | USD | 0.394 | 0.45 | 0.394 | 0.416 | 0.416 | +0.014 (+3.48%) | 74,100 |
27 Jun 2023 | USD | 0.406 | 0.406 | 0.386 | 0.402 | 0.402 | -0.011 (-2.66%) | 59,300 |
26 Jun 2023 | USD | 0.418 | 0.44 | 0.405 | 0.413 | 0.413 | -0.027 (-6.14%) | 30,600 |
23 Jun 2023 | USD | 0.443 | 0.47 | 0.4 | 0.44 | 0.44 | +0.003 (+0.69%) | 33,200 |
22 Jun 2023 | USD | 0.44 | 0.461 | 0.437 | 0.437 | 0.437 | -0.025 (-5.41%) | 9,700 |
21 Jun 2023 | USD | 0.443 | 0.47 | 0.43 | 0.462 | 0.462 | -0.008 (-1.70%) | 131,800 |
20 Jun 2023 | USD | 0.476 | 0.491 | 0.46 | 0.47 | 0.47 | -0.021 (-4.28%) | 19,800 |
16 Jun 2023 | USD | 0.48 | 0.491 | 0.468 | 0.491 | 0.491 | 0.0 (0.0%) | 432,200 |
15 Jun 2023 | USD | 0.488 | 0.5 | 0.484 | 0.491 | 0.491 | +0.003 (+0.61%) | 74,000 |
14 Jun 2023 | USD | 0.512 | 0.52 | 0.488 | 0.488 | 0.488 | -0.012 (-2.40%) | 140,200 |
13 Jun 2023 | USD | 0.49 | 0.52 | 0.471 | 0.5 | 0.5 | +0.01 (+2.04%) | 114,900 |
12 Jun 2023 | USD | 0.471 | 0.5 | 0.46 | 0.49 | 0.49 | +0.015 (+3.16%) | 38,000 |
9 Jun 2023 | USD | 0.478 | 0.501 | 0.43 | 0.475 | 0.475 | -0.016 (-3.26%) | 226,000 |
8 Jun 2023 | USD | 0.502 | 0.52 | 0.462 | 0.491 | 0.491 | -0.027 (-5.21%) | 200,200 |