Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.42 | 0.457 | 0.404 | 0.457 | 0.457 | +0.007 (+1.56%) | 23,200 |
19 Jul 2023 | USD | 0.45 | 0.467 | 0.42 | 0.45 | 0.45 | -0.03 (-6.25%) | 34,700 |
18 Jul 2023 | USD | 0.49 | 0.49 | 0.44 | 0.48 | 0.48 | -0.031 (-6.07%) | 89,200 |
17 Jul 2023 | USD | 0.46 | 0.511 | 0.42 | 0.511 | 0.511 | +0.096 (+23.13%) | 380,200 |
14 Jul 2023 | USD | 0.407 | 0.43 | 0.406 | 0.415 | 0.415 | -0.013 (-3.04%) | 189,800 |
13 Jul 2023 | USD | 0.406 | 0.43 | 0.406 | 0.428 | 0.428 | +0.004 (+0.94%) | 28,100 |
12 Jul 2023 | USD | 0.43 | 0.43 | 0.4 | 0.424 | 0.424 | 0.0 (0.0%) | 22,400 |
11 Jul 2023 | USD | 0.405 | 0.43 | 0.4 | 0.424 | 0.424 | +0.004 (+0.95%) | 21,100 |
10 Jul 2023 | USD | 0.43 | 0.43 | 0.4 | 0.42 | 0.42 | -0.01 (-2.33%) | 8,700 |
7 Jul 2023 | USD | 0.403 | 0.43 | 0.403 | 0.43 | 0.43 | +0.01 (+2.38%) | 36,700 |
6 Jul 2023 | USD | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.003 (+0.72%) | 3,100 |
5 Jul 2023 | USD | 0.42 | 0.42 | 0.41 | 0.417 | 0.417 | +0.007 (+1.71%) | 15,400 |
3 Jul 2023 | USD | 0.4 | 0.42 | 0.4 | 0.41 | 0.41 | -0.007 (-1.68%) | 42,000 |
30 Jun 2023 | USD | 0.42 | 0.42 | 0.41 | 0.417 | 0.417 | +0.007 (+1.71%) | 20,400 |
29 Jun 2023 | USD | 0.41 | 0.42 | 0.38 | 0.41 | 0.41 | +0.02 (+5.13%) | 7,900 |
28 Jun 2023 | USD | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -0.03 (-7.14%) | 8,000 |
27 Jun 2023 | USD | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | +0.001 (+0.24%) | 8,500 |
26 Jun 2023 | USD | 0.4 | 0.42 | 0.39 | 0.419 | 0.419 | +0.019 (+4.75%) | 40,500 |
23 Jun 2023 | USD | 0.4 | 0.42 | 0.397 | 0.4 | 0.4 | -0.02 (-4.76%) | 43,900 |
22 Jun 2023 | USD | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 0.0 (0.0%) | 11,600 |
21 Jun 2023 | USD | 0.42 | 0.42 | 0.362 | 0.42 | 0.42 | +0.006 (+1.45%) | 20,800 |
20 Jun 2023 | USD | 0.375 | 0.42 | 0.35 | 0.414 | 0.414 | +0.053 (+14.68%) | 24,400 |
16 Jun 2023 | USD | 0.39 | 0.42 | 0.35 | 0.361 | 0.361 | -0.003 (-0.82%) | 201,300 |
15 Jun 2023 | USD | 0.37 | 0.385 | 0.355 | 0.364 | 0.364 | +0.004 (+1.11%) | 22,100 |
14 Jun 2023 | USD | 0.34 | 0.38 | 0.337 | 0.36 | 0.36 | +0.04 (+12.50%) | 100,200 |
13 Jun 2023 | USD | 0.337 | 0.343 | 0.319 | 0.32 | 0.32 | -0.01 (-3.03%) | 44,600 |
12 Jun 2023 | USD | 0.351 | 0.368 | 0.325 | 0.33 | 0.33 | -0.022 (-6.25%) | 49,300 |
9 Jun 2023 | USD | 0.42 | 0.42 | 0.34 | 0.352 | 0.352 | -0.048 (-12%) | 93,600 |
8 Jun 2023 | USD | 0.384 | 0.42 | 0.384 | 0.4 | 0.4 | +0.03 (+8.11%) | 81,100 |
7 Jun 2023 | USD | 0.41 | 0.42 | 0.35 | 0.37 | 0.37 | +0.009 (+2.49%) | 89,300 |