Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -0.025 (-5.49%) | 80,400 |
19 Jul 2023 | USD | 0.47 | 0.47 | 0.442 | 0.455 | 0.455 | +0.002 (+0.44%) | 24,700 |
18 Jul 2023 | USD | 0.436 | 0.47 | 0.436 | 0.453 | 0.453 | +0.021 (+4.86%) | 79,600 |
17 Jul 2023 | USD | 0.451 | 0.46 | 0.432 | 0.432 | 0.432 | -0.009 (-2.04%) | 109,200 |
14 Jul 2023 | USD | 0.441 | 0.463 | 0.441 | 0.441 | 0.441 | -0.015 (-3.29%) | 69,400 |
13 Jul 2023 | USD | 0.454 | 0.47 | 0.441 | 0.456 | 0.456 | +0.021 (+4.83%) | 185,100 |
12 Jul 2023 | USD | 0.46 | 0.47 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 135,000 |
11 Jul 2023 | USD | 0.41 | 0.47 | 0.41 | 0.44 | 0.44 | -0.009 (-2.00%) | 163,400 |
10 Jul 2023 | USD | 0.425 | 0.474 | 0.425 | 0.449 | 0.449 | +0.027 (+6.40%) | 250,500 |
7 Jul 2023 | USD | 0.381 | 0.435 | 0.381 | 0.422 | 0.422 | +0.04 (+10.47%) | 422,500 |
6 Jul 2023 | USD | 0.462 | 0.462 | 0.37 | 0.382 | 0.382 | -0.068 (-15.11%) | 580,200 |
5 Jul 2023 | USD | 0.45 | 0.473 | 0.431 | 0.45 | 0.45 | +0.005 (+1.12%) | 398,200 |
3 Jul 2023 | USD | 0.435 | 0.471 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 257,800 |
30 Jun 2023 | USD | 0.432 | 0.487 | 0.425 | 0.435 | 0.435 | -0.015 (-3.33%) | 831,000 |
29 Jun 2023 | USD | 0.47 | 0.47 | 0.407 | 0.45 | 0.45 | -0.007 (-1.53%) | 219,400 |
28 Jun 2023 | USD | 0.465 | 0.485 | 0.45 | 0.457 | 0.457 | -0.002 (-0.44%) | 268,500 |
27 Jun 2023 | USD | 0.37 | 0.5 | 0.37 | 0.459 | 0.459 | +0.089 (+24.05%) | 727,700 |
26 Jun 2023 | USD | 0.474 | 0.483 | 0.37 | 0.37 | 0.37 | -0.109 (-22.76%) | 1,035,700 |
23 Jun 2023 | USD | 0.48 | 0.485 | 0.47 | 0.479 | 0.479 | -0.004 (-0.83%) | 63,800 |
22 Jun 2023 | USD | 0.5 | 0.5 | 0.479 | 0.483 | 0.483 | +0.008 (+1.68%) | 226,200 |
21 Jun 2023 | USD | 0.47 | 0.5 | 0.469 | 0.475 | 0.475 | 0.0 (0.0%) | 241,200 |
20 Jun 2023 | USD | 0.48 | 0.5 | 0.465 | 0.475 | 0.475 | -0.001 (-0.21%) | 404,100 |
16 Jun 2023 | USD | 0.485 | 0.504 | 0.441 | 0.476 | 0.476 | +0.005 (+1.06%) | 589,800 |
15 Jun 2023 | USD | 0.476 | 0.482 | 0.471 | 0.471 | 0.471 | -0.001 (-0.21%) | 145,300 |
14 Jun 2023 | USD | 0.47 | 0.487 | 0.47 | 0.472 | 0.472 | -0.003 (-0.63%) | 70,300 |
13 Jun 2023 | USD | 0.49 | 0.49 | 0.466 | 0.475 | 0.475 | -0.01 (-2.06%) | 511,100 |
12 Jun 2023 | USD | 0.5 | 0.5 | 0.47 | 0.485 | 0.485 | +0.003 (+0.62%) | 255,500 |
9 Jun 2023 | USD | 0.487 | 0.493 | 0.47 | 0.482 | 0.482 | -0.008 (-1.63%) | 37,900 |
8 Jun 2023 | USD | 0.5 | 0.5 | 0.461 | 0.49 | 0.49 | +0.026 (+5.60%) | 167,500 |
7 Jun 2023 | USD | 0.5 | 0.5 | 0.464 | 0.464 | 0.464 | -0.004 (-0.85%) | 114,100 |