Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.43 | 0.43 | 0.4 | 0.406 | 4.06 | -0.003 (-0.73%) | 192,000 |
19 Jul 2023 | USD | 0.4 | 0.43 | 0.4 | 0.409 | 4.09 | -0.002 (-0.49%) | 224,400 |
18 Jul 2023 | USD | 0.395 | 0.418 | 0.39 | 0.411 | 4.11 | +0.016 (+4.05%) | 233,400 |
17 Jul 2023 | USD | 0.389 | 0.4 | 0.37 | 0.395 | 3.95 | +0.025 (+6.76%) | 302,200 |
14 Jul 2023 | USD | 0.41 | 0.41 | 0.36 | 0.37 | 3.7 | -0.029 (-7.27%) | 883,500 |
13 Jul 2023 | USD | 0.383 | 0.43 | 0.37 | 0.399 | 3.99 | +0.018 (+4.72%) | 831,200 |
12 Jul 2023 | USD | 0.445 | 0.47 | 0.361 | 0.381 | 3.81 | -0.06 (-13.61%) | 1,025,500 |
11 Jul 2023 | USD | 0.461 | 0.47 | 0.44 | 0.441 | 4.41 | -0.019 (-4.13%) | 330,100 |
10 Jul 2023 | USD | 0.455 | 0.47 | 0.44 | 0.46 | 4.6 | +0.001 (+0.22%) | 197,700 |
7 Jul 2023 | USD | 0.5 | 0.5 | 0.411 | 0.459 | 4.59 | -0.011 (-2.34%) | 345,700 |
6 Jul 2023 | USD | 0.5 | 0.505 | 0.46 | 0.47 | 4.7 | -0.01 (-2.08%) | 228,400 |
5 Jul 2023 | USD | 0.494 | 0.501 | 0.48 | 0.48 | 4.8 | -0.018 (-3.61%) | 91,500 |
3 Jul 2023 | USD | 0.48 | 0.5 | 0.47 | 0.498 | 4.98 | +0.014 (+2.89%) | 91,300 |
30 Jun 2023 | USD | 0.491 | 0.496 | 0.48 | 0.484 | 4.84 | -0.006 (-1.22%) | 46,000 |
29 Jun 2023 | USD | 0.46 | 0.5 | 0.46 | 0.49 | 4.9 | +0.03 (+6.52%) | 146,700 |
28 Jun 2023 | USD | 0.497 | 0.497 | 0.46 | 0.46 | 4.6 | -0.029 (-5.93%) | 366,800 |
27 Jun 2023 | USD | 0.51 | 0.525 | 0.481 | 0.489 | 4.89 | -0.011 (-2.20%) | 377,700 |
26 Jun 2023 | USD | 0.502 | 0.53 | 0.5 | 0.5 | 5 | -0.002 (-0.40%) | 185,100 |
23 Jun 2023 | USD | 0.5 | 0.53 | 0.5 | 0.502 | 5.02 | -0.018 (-3.46%) | 205,000 |
22 Jun 2023 | USD | 0.508 | 0.54 | 0.5 | 0.52 | 5.2 | +0.02 (+4%) | 268,300 |
21 Jun 2023 | USD | 0.516 | 0.52 | 0.5 | 0.5 | 5 | -0.012 (-2.34%) | 345,300 |
20 Jun 2023 | USD | 0.55 | 0.55 | 0.512 | 0.512 | 5.12 | -0.008 (-1.54%) | 131,900 |
16 Jun 2023 | USD | 0.549 | 0.55 | 0.51 | 0.52 | 5.2 | -0.01 (-1.89%) | 445,700 |
15 Jun 2023 | USD | 0.549 | 0.549 | 0.529 | 0.53 | 5.3 | -0.011 (-2.03%) | 429,400 |
14 Jun 2023 | USD | 0.54 | 0.55 | 0.53 | 0.541 | 5.41 | +0.005 (+0.93%) | 445,200 |
13 Jun 2023 | USD | 0.548 | 0.548 | 0.525 | 0.536 | 5.36 | +0.001 (+0.19%) | 313,800 |
12 Jun 2023 | USD | 0.54 | 0.543 | 0.52 | 0.535 | 5.35 | +0.024 (+4.70%) | 311,100 |
9 Jun 2023 | USD | 0.55 | 0.55 | 0.51 | 0.511 | 5.11 | -0.018 (-3.40%) | 462,000 |
8 Jun 2023 | USD | 0.532 | 0.547 | 0.52 | 0.529 | 5.29 | +0.004 (+0.76%) | 380,500 |
7 Jun 2023 | USD | 0.524 | 0.55 | 0.52 | 0.525 | 5.25 | -0.005 (-0.94%) | 838,600 |