Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.608 | 0.629 | 0.581 | 0.581 | 2.324 | -0.04 (-6.44%) | 480,200 |
19 Jul 2023 | USD | 0.592 | 0.67 | 0.591 | 0.621 | 2.484 | +0.014 (+2.31%) | 1,167,200 |
18 Jul 2023 | USD | 0.616 | 0.617 | 0.591 | 0.607 | 2.428 | -0.01 (-1.62%) | 283,000 |
17 Jul 2023 | USD | 0.58 | 0.635 | 0.58 | 0.617 | 2.468 | +0.027 (+4.58%) | 437,900 |
14 Jul 2023 | USD | 0.65 | 0.65 | 0.572 | 0.59 | 2.36 | -0.05 (-7.81%) | 538,800 |
13 Jul 2023 | USD | 0.571 | 0.658 | 0.571 | 0.64 | 2.56 | +0.032 (+5.26%) | 967,200 |
12 Jul 2023 | USD | 0.609 | 0.635 | 0.58 | 0.608 | 2.432 | -0.002 (-0.33%) | 644,500 |
11 Jul 2023 | USD | 0.587 | 0.619 | 0.57 | 0.61 | 2.44 | +0.034 (+5.90%) | 579,400 |
10 Jul 2023 | USD | 0.582 | 0.597 | 0.557 | 0.576 | 2.304 | -0.019 (-3.19%) | 698,100 |
7 Jul 2023 | USD | 0.54 | 0.6 | 0.53 | 0.595 | 2.38 | +0.053 (+9.78%) | 798,500 |
6 Jul 2023 | USD | 0.57 | 0.578 | 0.53 | 0.542 | 2.168 | -0.031 (-5.41%) | 577,500 |
5 Jul 2023 | USD | 0.565 | 0.64 | 0.519 | 0.573 | 2.292 | +0.008 (+1.42%) | 1,296,400 |
3 Jul 2023 | USD | 0.522 | 0.58 | 0.512 | 0.565 | 2.26 | +0.06 (+11.88%) | 646,800 |
30 Jun 2023 | USD | 0.5 | 0.505 | 0.491 | 0.505 | 2.02 | +0.005 (+1%) | 451,200 |
29 Jun 2023 | USD | 0.495 | 0.511 | 0.49 | 0.5 | 2 | +0.006 (+1.21%) | 426,200 |
28 Jun 2023 | USD | 0.514 | 0.525 | 0.49 | 0.494 | 1.976 | -0.016 (-3.14%) | 794,000 |
27 Jun 2023 | USD | 0.507 | 0.527 | 0.493 | 0.51 | 2.04 | +0.01 (+2%) | 627,400 |
26 Jun 2023 | USD | 0.505 | 0.51 | 0.49 | 0.5 | 2 | 0.0 (0.0%) | 687,700 |
23 Jun 2023 | USD | 0.53 | 0.543 | 0.49 | 0.5 | 2 | -0.04 (-7.41%) | 1,118,900 |
22 Jun 2023 | USD | 0.58 | 0.588 | 0.531 | 0.54 | 2.16 | -0.04 (-6.90%) | 1,499,300 |
21 Jun 2023 | USD | 0.621 | 0.63 | 0.58 | 0.58 | 2.32 | -0.05 (-7.94%) | 1,054,700 |
20 Jun 2023 | USD | 0.63 | 0.668 | 0.63 | 0.63 | 2.52 | -0.01 (-1.56%) | 644,200 |
16 Jun 2023 | USD | 0.626 | 0.675 | 0.626 | 0.64 | 2.56 | +0.002 (+0.31%) | 551,100 |
15 Jun 2023 | USD | 0.6 | 0.689 | 0.6 | 0.638 | 2.552 | +0.026 (+4.25%) | 1,848,200 |
14 Jun 2023 | USD | 0.615 | 0.624 | 0.6 | 0.612 | 2.448 | -0.003 (-0.49%) | 609,000 |
13 Jun 2023 | USD | 0.65 | 0.66 | 0.605 | 0.615 | 2.46 | -0.045 (-6.82%) | 1,727,800 |
12 Jun 2023 | USD | 0.63 | 0.699 | 0.63 | 0.66 | 2.64 | +0.005 (+0.76%) | 526,500 |
9 Jun 2023 | USD | 0.65 | 0.659 | 0.63 | 0.655 | 2.62 | +0.007 (+1.08%) | 521,300 |
8 Jun 2023 | USD | 0.706 | 0.71 | 0.645 | 0.648 | 2.592 | -0.029 (-4.28%) | 811,100 |
7 Jun 2023 | USD | 0.69 | 0.8 | 0.641 | 0.677 | 2.708 | -0.013 (-1.88%) | 1,809,700 |