Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 0.58 | 0.72 | 0.58 | 0.699 | 13.98 | +0.009 (+1.30%) | 1,407,300 |
18 Jul 2023 | USD | 0.695 | 0.76 | 0.671 | 0.69 | 13.8 | -0.12 (-14.81%) | 844,900 |
17 Jul 2023 | USD | 0.93 | 0.93 | 0.81 | 0.81 | 16.2 | -0.14 (-14.74%) | 755,400 |
14 Jul 2023 | USD | 0.92 | 0.96 | 0.91 | 0.95 | 19 | +0.045 (+4.97%) | 475,000 |
13 Jul 2023 | USD | 0.79 | 1.18 | 0.79 | 0.905 | 18.1 | -0.435 (-32.46%) | 3,079,000 |
12 Jul 2023 | USD | 1.48 | 1.52 | 1.3 | 1.34 | 26.8 | -0.14 (-9.46%) | 1,210,000 |
11 Jul 2023 | USD | 1.43 | 1.49 | 1.42 | 1.48 | 29.6 | +0.01 (+0.68%) | 165,000 |
10 Jul 2023 | USD | 1.42 | 1.47 | 1.35 | 1.47 | 29.4 | +0.06 (+4.26%) | 443,600 |
7 Jul 2023 | USD | 1.46 | 1.46 | 1.37 | 1.41 | 28.2 | -0.03 (-2.08%) | 286,200 |
6 Jul 2023 | USD | 1.5 | 1.5 | 1.42 | 1.44 | 28.8 | -0.08 (-5.26%) | 139,700 |
5 Jul 2023 | USD | 1.51 | 1.54 | 1.46 | 1.52 | 30.4 | 0.0 (0.0%) | 113,200 |
3 Jul 2023 | USD | 1.6 | 1.65 | 1.45 | 1.52 | 30.4 | -0.08 (-5%) | 318,700 |
30 Jun 2023 | USD | 1.63 | 1.63 | 1.57 | 1.6 | 32 | 0.0 (0.0%) | 118,000 |
29 Jun 2023 | USD | 1.54 | 1.64 | 1.48 | 1.6 | 32 | +0.05 (+3.23%) | 352,900 |
28 Jun 2023 | USD | 1.61 | 1.61 | 1.49 | 1.55 | 31 | -0.03 (-1.90%) | 169,300 |
27 Jun 2023 | USD | 1.66 | 1.69 | 1.58 | 1.58 | 31.6 | -0.11 (-6.51%) | 186,300 |
26 Jun 2023 | USD | 1.66 | 1.73 | 1.6 | 1.69 | 33.8 | +0.05 (+3.05%) | 196,400 |
23 Jun 2023 | USD | 1.68 | 1.75 | 1.6 | 1.64 | 32.8 | 0.0 (0.0%) | 227,900 |
22 Jun 2023 | USD | 1.69 | 1.74 | 1.63 | 1.64 | 32.8 | -0.1 (-5.75%) | 214,500 |
21 Jun 2023 | USD | 1.75 | 1.75 | 1.615 | 1.74 | 34.8 | -0.05 (-2.79%) | 318,800 |
20 Jun 2023 | USD | 1.78 | 1.87 | 1.719 | 1.79 | 35.8 | +0.03 (+1.70%) | 402,600 |
16 Jun 2023 | USD | 1.77 | 1.84 | 1.65 | 1.76 | 35.2 | -0.14 (-7.37%) | 564,900 |
15 Jun 2023 | USD | 1.78 | 1.95 | 1.62 | 1.9 | 38 | +0.15 (+8.57%) | 1,481,600 |
14 Jun 2023 | USD | 1.61 | 1.8 | 1.51 | 1.75 | 35 | +0.23 (+15.13%) | 3,144,600 |
13 Jun 2023 | USD | 2.86 | 3 | 1.4 | 1.52 | 30.4 | +0.378 (+33.10%) | 90,581,800 |
12 Jun 2023 | USD | 1.31 | 1.31 | 1.115 | 1.142 | 22.84 | -0.078 (-6.39%) | 149,300 |
9 Jun 2023 | USD | 1.4 | 1.43 | 1.2 | 1.22 | 24.4 | -0.18 (-12.86%) | 293,400 |
8 Jun 2023 | USD | 1.75 | 1.78 | 1.277 | 1.4 | 28 | -0.26 (-15.66%) | 249,000 |
7 Jun 2023 | USD | 1.6 | 1.7 | 1.54 | 1.66 | 33.2 | +0.07 (+4.40%) | 66,200 |
6 Jun 2023 | USD | 1.81 | 1.85 | 1.59 | 1.59 | 31.8 | -0.11 (-6.47%) | 92,200 |