Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.3 | 0.31 | 0.282 | 0.297 | 5.94 | +0.007 (+2.41%) | 123,400 |
19 Jul 2023 | USD | 0.298 | 0.3 | 0.275 | 0.29 | 5.8 | +0.002 (+0.69%) | 144,400 |
18 Jul 2023 | USD | 0.3 | 0.3 | 0.281 | 0.288 | 5.76 | -0.012 (-4%) | 123,000 |
17 Jul 2023 | USD | 0.326 | 0.33 | 0.292 | 0.3 | 6 | -0.028 (-8.54%) | 140,100 |
14 Jul 2023 | USD | 0.313 | 0.328 | 0.284 | 0.328 | 6.56 | +0.014 (+4.46%) | 562,900 |
13 Jul 2023 | USD | 0.293 | 0.32 | 0.28 | 0.314 | 6.28 | +0.02 (+6.80%) | 221,900 |
12 Jul 2023 | USD | 0.281 | 0.299 | 0.265 | 0.294 | 5.88 | +0.007 (+2.44%) | 728,400 |
11 Jul 2023 | USD | 0.31 | 0.31 | 0.281 | 0.287 | 5.74 | -0.017 (-5.59%) | 190,600 |
10 Jul 2023 | USD | 0.286 | 0.306 | 0.28 | 0.304 | 6.08 | +0.018 (+6.29%) | 165,000 |
7 Jul 2023 | USD | 0.278 | 0.289 | 0.265 | 0.286 | 5.72 | +0.007 (+2.51%) | 176,200 |
6 Jul 2023 | USD | 0.27 | 0.293 | 0.27 | 0.279 | 5.58 | -0.021 (-7.00%) | 194,600 |
5 Jul 2023 | USD | 0.31 | 0.328 | 0.285 | 0.3 | 6 | -0.013 (-4.15%) | 228,300 |
3 Jul 2023 | USD | 0.284 | 0.328 | 0.284 | 0.313 | 6.26 | +0.023 (+7.93%) | 301,400 |
30 Jun 2023 | USD | 0.29 | 0.3 | 0.27 | 0.29 | 5.8 | +0.011 (+3.94%) | 339,100 |
29 Jun 2023 | USD | 0.28 | 0.293 | 0.27 | 0.279 | 5.58 | -0.01 (-3.46%) | 268,300 |
28 Jun 2023 | USD | 0.32 | 0.338 | 0.265 | 0.289 | 5.78 | -0.081 (-21.89%) | 1,201,200 |
27 Jun 2023 | USD | 0.249 | 0.451 | 0.234 | 0.37 | 7.4 | +0.131 (+54.81%) | 4,140,200 |
26 Jun 2023 | USD | 0.27 | 0.271 | 0.239 | 0.239 | 4.78 | -0.031 (-11.48%) | 349,700 |
23 Jun 2023 | USD | 0.29 | 0.35 | 0.27 | 0.27 | 5.4 | -0.013 (-4.59%) | 1,965,400 |
22 Jun 2023 | USD | 0.3 | 0.33 | 0.281 | 0.283 | 5.66 | -0.018 (-5.98%) | 139,200 |
21 Jun 2023 | USD | 0.3 | 0.309 | 0.285 | 0.301 | 6.02 | +0.004 (+1.35%) | 134,200 |
20 Jun 2023 | USD | 0.34 | 0.34 | 0.297 | 0.297 | 5.94 | -0.043 (-12.65%) | 185,100 |
16 Jun 2023 | USD | 0.342 | 0.342 | 0.313 | 0.34 | 6.8 | 0.0 (0.0%) | 249,900 |
15 Jun 2023 | USD | 0.32 | 0.348 | 0.32 | 0.34 | 6.8 | +0.02 (+6.25%) | 98,200 |
14 Jun 2023 | USD | 0.32 | 0.33 | 0.32 | 0.32 | 6.4 | -0.001 (-0.31%) | 178,200 |
13 Jun 2023 | USD | 0.33 | 0.33 | 0.301 | 0.321 | 6.42 | -0.003 (-0.93%) | 99,500 |
12 Jun 2023 | USD | 0.33 | 0.35 | 0.313 | 0.324 | 6.48 | -0.006 (-1.82%) | 84,300 |
9 Jun 2023 | USD | 0.339 | 0.352 | 0.296 | 0.33 | 6.6 | -0.001 (-0.30%) | 183,500 |
8 Jun 2023 | USD | 0.367 | 0.373 | 0.317 | 0.331 | 6.62 | -0.069 (-17.25%) | 272,000 |
7 Jun 2023 | USD | 0.315 | 0.429 | 0.315 | 0.4 | 8 | +0.1 (+33.33%) | 1,037,600 |