Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.306 | 0.307 | 0.29 | 0.3 | 10.5 | -0.006 (-1.96%) | 489,300 |
19 Jul 2023 | USD | 0.3 | 0.311 | 0.295 | 0.306 | 10.71 | +0.006 (+2%) | 805,800 |
18 Jul 2023 | USD | 0.291 | 0.306 | 0.287 | 0.3 | 10.5 | +0.011 (+3.81%) | 1,253,700 |
17 Jul 2023 | USD | 0.286 | 0.295 | 0.27 | 0.289 | 10.115 | +0.019 (+7.04%) | 595,800 |
14 Jul 2023 | USD | 0.29 | 0.295 | 0.256 | 0.27 | 9.45 | -0.013 (-4.59%) | 1,317,200 |
13 Jul 2023 | USD | 0.277 | 0.29 | 0.27 | 0.283 | 9.905 | +0.006 (+2.17%) | 1,105,300 |
12 Jul 2023 | USD | 0.263 | 0.284 | 0.26 | 0.277 | 9.695 | +0.015 (+5.73%) | 2,248,200 |
11 Jul 2023 | USD | 0.255 | 0.27 | 0.25 | 0.262 | 9.17 | +0.005 (+1.95%) | 1,175,800 |
10 Jul 2023 | USD | 0.24 | 0.257 | 0.225 | 0.257 | 8.995 | +0.02 (+8.44%) | 1,521,400 |
7 Jul 2023 | USD | 0.227 | 0.25 | 0.225 | 0.237 | 8.295 | +0.012 (+5.33%) | 723,200 |
6 Jul 2023 | USD | 0.265 | 0.265 | 0.221 | 0.225 | 7.875 | -0.025 (-10%) | 1,891,600 |
5 Jul 2023 | USD | 0.27 | 0.27 | 0.25 | 0.25 | 8.75 | -0.001 (-0.40%) | 1,026,400 |
3 Jul 2023 | USD | 0.258 | 0.266 | 0.25 | 0.251 | 8.785 | +0.006 (+2.45%) | 792,100 |
30 Jun 2023 | USD | 0.269 | 0.269 | 0.245 | 0.245 | 8.575 | -0.005 (-2%) | 909,700 |
29 Jun 2023 | USD | 0.257 | 0.276 | 0.25 | 0.25 | 8.75 | -0.003 (-1.19%) | 1,627,100 |
28 Jun 2023 | USD | 0.256 | 0.263 | 0.245 | 0.253 | 8.855 | +0.002 (+0.80%) | 2,359,900 |
27 Jun 2023 | USD | 0.229 | 0.265 | 0.223 | 0.251 | 8.785 | +0.041 (+19.52%) | 4,280,100 |
26 Jun 2023 | USD | 0.239 | 0.239 | 0.21 | 0.21 | 7.35 | -0.006 (-2.78%) | 1,307,400 |
23 Jun 2023 | USD | 0.248 | 0.248 | 0.216 | 0.216 | 7.56 | -0.029 (-11.84%) | 11,081,600 |
22 Jun 2023 | USD | 0.244 | 0.245 | 0.212 | 0.245 | 8.575 | +0.01 (+4.26%) | 2,003,500 |
21 Jun 2023 | USD | 0.248 | 0.248 | 0.23 | 0.235 | 8.225 | -0.006 (-2.49%) | 1,108,300 |
20 Jun 2023 | USD | 0.25 | 0.25 | 0.221 | 0.241 | 8.435 | +0.003 (+1.26%) | 1,678,400 |
16 Jun 2023 | USD | 0.22 | 0.239 | 0.215 | 0.238 | 8.33 | +0.018 (+8.18%) | 1,727,100 |
15 Jun 2023 | USD | 0.215 | 0.22 | 0.201 | 0.22 | 7.7 | +0.008 (+3.77%) | 1,949,800 |
14 Jun 2023 | USD | 0.19 | 0.22 | 0.19 | 0.212 | 7.42 | +0.002 (+0.95%) | 1,674,700 |
13 Jun 2023 | USD | 0.215 | 0.215 | 0.191 | 0.21 | 7.35 | +0.01 (+5%) | 5,778,500 |
12 Jun 2023 | USD | 0.24 | 0.249 | 0.199 | 0.2 | 7 | -0.03 (-13.04%) | 2,904,200 |
9 Jun 2023 | USD | 0.24 | 0.245 | 0.23 | 0.23 | 8.05 | -0.01 (-4.17%) | 2,197,900 |
8 Jun 2023 | USD | 0.238 | 0.24 | 0.213 | 0.24 | 8.4 | 0.0 (0.0%) | 5,871,300 |
7 Jun 2023 | USD | 0.265 | 0.265 | 0.236 | 0.24 | 8.4 | +0.005 (+2.13%) | 7,881,300 |