Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.537 | 0.572 | 0.534 | 0.57 | 2.85 | +0.048 (+9.20%) | 18,900 |
19 Jul 2023 | USD | 0.539 | 0.598 | 0.514 | 0.522 | 2.61 | -0.031 (-5.61%) | 47,900 |
18 Jul 2023 | USD | 0.539 | 0.553 | 0.51 | 0.553 | 2.765 | +0.009 (+1.65%) | 28,000 |
17 Jul 2023 | USD | 0.55 | 0.55 | 0.524 | 0.544 | 2.72 | +0.004 (+0.74%) | 8,000 |
14 Jul 2023 | USD | 0.532 | 0.554 | 0.515 | 0.54 | 2.7 | +0.01 (+1.89%) | 32,800 |
13 Jul 2023 | USD | 0.567 | 0.567 | 0.512 | 0.53 | 2.65 | -0.055 (-9.40%) | 68,800 |
12 Jul 2023 | USD | 0.6 | 0.64 | 0.53 | 0.585 | 2.925 | +0.045 (+8.33%) | 455,800 |
11 Jul 2023 | USD | 0.58 | 0.58 | 0.53 | 0.54 | 2.7 | -0.03 (-5.26%) | 5,000 |
10 Jul 2023 | USD | 0.545 | 0.619 | 0.54 | 0.57 | 2.85 | -0.05 (-8.06%) | 6,800 |
7 Jul 2023 | USD | 0.55 | 0.62 | 0.53 | 0.62 | 3.1 | +0.05 (+8.77%) | 4,900 |
6 Jul 2023 | USD | 0.58 | 0.583 | 0.526 | 0.57 | 2.85 | -0.01 (-1.72%) | 4,000 |
5 Jul 2023 | USD | 0.621 | 0.621 | 0.53 | 0.58 | 2.9 | -0.007 (-1.19%) | 16,500 |
3 Jul 2023 | USD | 0.599 | 0.599 | 0.54 | 0.587 | 2.935 | -0.013 (-2.17%) | 4,700 |
30 Jun 2023 | USD | 0.59 | 0.6 | 0.58 | 0.6 | 3 | +0.03 (+5.26%) | 9,600 |
29 Jun 2023 | USD | 0.553 | 0.6 | 0.55 | 0.57 | 2.85 | 0.0 (0.0%) | 2,800 |
28 Jun 2023 | USD | 0.551 | 0.57 | 0.54 | 0.57 | 2.85 | -0.01 (-1.72%) | 9,900 |
27 Jun 2023 | USD | 0.56 | 0.59 | 0.56 | 0.58 | 2.9 | -0.01 (-1.69%) | 8,800 |
26 Jun 2023 | USD | 0.57 | 0.59 | 0.57 | 0.59 | 2.95 | 0.0 (0.0%) | 2,600 |
23 Jun 2023 | USD | 0.59 | 0.59 | 0.559 | 0.59 | 2.95 | 0.0 (0.0%) | 5,200 |
22 Jun 2023 | USD | 0.593 | 0.593 | 0.559 | 0.59 | 2.95 | +0.02 (+3.51%) | 7,400 |
21 Jun 2023 | USD | 0.583 | 0.6 | 0.559 | 0.57 | 2.85 | -0.03 (-5%) | 4,600 |
20 Jun 2023 | USD | 0.621 | 0.621 | 0.56 | 0.6 | 3 | -0.01 (-1.64%) | 19,000 |
16 Jun 2023 | USD | 0.615 | 0.64 | 0.581 | 0.61 | 3.05 | -0.02 (-3.17%) | 8,100 |
15 Jun 2023 | USD | 0.63 | 0.63 | 0.56 | 0.63 | 3.15 | +0.05 (+8.62%) | 3,400 |
14 Jun 2023 | USD | 0.59 | 0.62 | 0.56 | 0.58 | 2.9 | 0.0 (0.0%) | 7,300 |
13 Jun 2023 | USD | 0.6 | 0.6 | 0.56 | 0.58 | 2.9 | +0.02 (+3.57%) | 5,700 |
12 Jun 2023 | USD | 0.62 | 0.63 | 0.56 | 0.56 | 2.8 | -0.04 (-6.67%) | 13,100 |
9 Jun 2023 | USD | 0.6 | 0.63 | 0.6 | 0.6 | 3 | -0.02 (-3.23%) | 4,300 |
8 Jun 2023 | USD | 0.64 | 0.64 | 0.605 | 0.62 | 3.1 | -0.02 (-3.13%) | 1,900 |
7 Jun 2023 | USD | 0.59 | 0.64 | 0.59 | 0.64 | 3.2 | +0.04 (+6.67%) | 5,500 |