Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.44 | 0.46 | 0.411 | 0.426 | 8.52 | -0.015 (-3.40%) | 77,800 |
19 Jul 2023 | USD | 0.474 | 0.48 | 0.422 | 0.441 | 8.82 | -0.039 (-8.13%) | 100,400 |
18 Jul 2023 | USD | 0.487 | 0.487 | 0.46 | 0.48 | 9.6 | +0.01 (+2.13%) | 30,000 |
17 Jul 2023 | USD | 0.451 | 0.487 | 0.451 | 0.47 | 9.4 | +0.007 (+1.51%) | 25,300 |
14 Jul 2023 | USD | 0.476 | 0.49 | 0.463 | 0.463 | 9.26 | -0.024 (-4.93%) | 8,700 |
13 Jul 2023 | USD | 0.488 | 0.505 | 0.456 | 0.487 | 9.74 | -0.013 (-2.60%) | 69,700 |
12 Jul 2023 | USD | 0.52 | 0.52 | 0.485 | 0.5 | 10 | -0.006 (-1.19%) | 8,300 |
11 Jul 2023 | USD | 0.48 | 0.52 | 0.48 | 0.506 | 10.12 | +0.026 (+5.42%) | 32,900 |
10 Jul 2023 | USD | 0.5 | 0.505 | 0.47 | 0.48 | 9.6 | -0.028 (-5.51%) | 19,700 |
7 Jul 2023 | USD | 0.51 | 0.51 | 0.48 | 0.508 | 10.16 | +0.024 (+4.96%) | 13,600 |
6 Jul 2023 | USD | 0.513 | 0.52 | 0.48 | 0.484 | 9.68 | -0.016 (-3.20%) | 21,300 |
5 Jul 2023 | USD | 0.521 | 0.525 | 0.484 | 0.5 | 10 | -0.03 (-5.66%) | 146,300 |
3 Jul 2023 | USD | 0.51 | 0.53 | 0.48 | 0.53 | 10.6 | +0.032 (+6.43%) | 70,900 |
30 Jun 2023 | USD | 0.485 | 0.53 | 0.48 | 0.498 | 9.96 | -0.002 (-0.40%) | 410,300 |
29 Jun 2023 | USD | 0.52 | 0.53 | 0.462 | 0.5 | 10 | -0.015 (-2.91%) | 177,400 |
28 Jun 2023 | USD | 0.5 | 0.54 | 0.5 | 0.515 | 10.3 | +0.002 (+0.39%) | 74,800 |
27 Jun 2023 | USD | 0.54 | 0.545 | 0.5 | 0.513 | 10.26 | -0.015 (-2.84%) | 32,100 |
26 Jun 2023 | USD | 0.52 | 0.55 | 0.49 | 0.528 | 10.56 | +0.042 (+8.64%) | 58,100 |
23 Jun 2023 | USD | 0.57 | 0.58 | 0.486 | 0.486 | 9.72 | -0.094 (-16.21%) | 108,300 |
22 Jun 2023 | USD | 0.516 | 0.58 | 0.516 | 0.58 | 11.6 | +0.025 (+4.50%) | 25,100 |
21 Jun 2023 | USD | 0.578 | 0.578 | 0.462 | 0.555 | 11.1 | +0.005 (+0.91%) | 221,600 |
20 Jun 2023 | USD | 0.55 | 0.589 | 0.52 | 0.55 | 11 | +0.048 (+9.56%) | 65,700 |
16 Jun 2023 | USD | 0.565 | 0.58 | 0.501 | 0.502 | 10.04 | -0.098 (-16.33%) | 291,100 |
15 Jun 2023 | USD | 0.657 | 0.657 | 0.551 | 0.6 | 12 | -0.078 (-11.50%) | 597,900 |
14 Jun 2023 | USD | 0.72 | 0.76 | 0.609 | 0.678 | 13.56 | -0.012 (-1.74%) | 2,194,000 |
13 Jun 2023 | USD | 0.766 | 0.766 | 0.69 | 0.69 | 13.8 | -0.04 (-5.48%) | 36,400 |
12 Jun 2023 | USD | 0.8 | 0.8 | 0.642 | 0.73 | 14.6 | +0.023 (+3.25%) | 88,700 |
9 Jun 2023 | USD | 0.772 | 0.772 | 0.635 | 0.707 | 14.14 | -0.013 (-1.81%) | 26,900 |
8 Jun 2023 | USD | 0.65 | 0.75 | 0.64 | 0.72 | 14.4 | +0.07 (+10.77%) | 54,900 |
7 Jun 2023 | USD | 0.617 | 0.65 | 0.61 | 0.65 | 13 | 0.0 (0.0%) | 9,400 |