Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 0.398 | 0.4 | 0.381 | 0.398 | 0.398 | +0.001 (+0.25%) | 65,700 |
20 Jul 2023 | USD | 0.41 | 0.41 | 0.383 | 0.397 | 0.397 | +0.014 (+3.66%) | 46,200 |
19 Jul 2023 | USD | 0.401 | 0.415 | 0.364 | 0.383 | 0.383 | -0.017 (-4.25%) | 65,800 |
18 Jul 2023 | USD | 0.383 | 0.42 | 0.364 | 0.4 | 0.4 | +0.012 (+3.09%) | 90,100 |
17 Jul 2023 | USD | 0.413 | 0.421 | 0.37 | 0.388 | 0.388 | -0.023 (-5.60%) | 181,200 |
14 Jul 2023 | USD | 0.442 | 0.462 | 0.4 | 0.411 | 0.411 | -0.031 (-7.01%) | 238,400 |
13 Jul 2023 | USD | 0.49 | 0.509 | 0.442 | 0.442 | 0.442 | -0.048 (-9.80%) | 191,700 |
12 Jul 2023 | USD | 0.478 | 0.5 | 0.462 | 0.49 | 0.49 | +0.012 (+2.51%) | 199,200 |
11 Jul 2023 | USD | 0.47 | 0.489 | 0.42 | 0.478 | 0.478 | +0.008 (+1.70%) | 450,600 |
10 Jul 2023 | USD | 0.515 | 0.515 | 0.457 | 0.47 | 0.47 | -0.045 (-8.74%) | 287,400 |
7 Jul 2023 | USD | 0.55 | 0.55 | 0.5 | 0.515 | 0.515 | +0.004 (+0.78%) | 156,400 |
6 Jul 2023 | USD | 0.545 | 0.545 | 0.48 | 0.511 | 0.511 | +0.007 (+1.39%) | 366,700 |
5 Jul 2023 | USD | 0.51 | 0.524 | 0.463 | 0.504 | 0.504 | +0.012 (+2.44%) | 427,400 |
3 Jul 2023 | USD | 0.55 | 0.55 | 0.46 | 0.492 | 0.492 | -0.018 (-3.53%) | 254,200 |
30 Jun 2023 | USD | 0.53 | 0.54 | 0.45 | 0.51 | 0.51 | -0.018 (-3.41%) | 517,600 |
29 Jun 2023 | USD | 0.535 | 0.553 | 0.5 | 0.528 | 0.528 | -0.025 (-4.52%) | 607,700 |
28 Jun 2023 | USD | 0.549 | 0.6 | 0.501 | 0.553 | 0.553 | -0.012 (-2.12%) | 827,500 |
27 Jun 2023 | USD | 0.581 | 0.685 | 0.511 | 0.565 | 0.565 | -0.085 (-13.08%) | 2,790,000 |
26 Jun 2023 | USD | 0.82 | 0.848 | 0.6 | 0.65 | 0.65 | +0.038 (+6.21%) | 30,464,600 |
23 Jun 2023 | USD | 0.609 | 0.612 | 0.55 | 0.612 | 0.612 | -0.006 (-0.97%) | 21,400 |
22 Jun 2023 | USD | 0.569 | 0.618 | 0.569 | 0.618 | 0.618 | +0.049 (+8.61%) | 4,100 |
21 Jun 2023 | USD | 0.632 | 0.632 | 0.569 | 0.569 | 0.569 | -0.028 (-4.69%) | 18,800 |
20 Jun 2023 | USD | 0.71 | 0.71 | 0.597 | 0.597 | 0.597 | -0.056 (-8.58%) | 57,400 |
16 Jun 2023 | USD | 0.66 | 0.71 | 0.645 | 0.653 | 0.653 | -0.057 (-8.03%) | 5,500 |
15 Jun 2023 | USD | 0.64 | 0.721 | 0.64 | 0.71 | 0.71 | +0.07 (+10.94%) | 6,300 |
14 Jun 2023 | USD | 0.678 | 0.715 | 0.635 | 0.64 | 0.64 | -0.041 (-6.02%) | 23,300 |
13 Jun 2023 | USD | 0.699 | 0.7 | 0.66 | 0.681 | 0.681 | +0.001 (+0.15%) | 11,400 |
12 Jun 2023 | USD | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | +0.018 (+2.72%) | 6,300 |
9 Jun 2023 | USD | 0.73 | 0.73 | 0.66 | 0.662 | 0.662 | -0.04 (-5.70%) | 22,100 |
8 Jun 2023 | USD | 0.75 | 0.81 | 0.702 | 0.702 | 0.702 | -0.078 (-10%) | 36,400 |