Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 0.348 | 0.364 | 0.346 | 0.35 | 0.35 | +0.005 (+1.45%) | 218,000 |
20 Jul 2023 | USD | 0.399 | 0.4 | 0.34 | 0.345 | 0.345 | -0.039 (-10.16%) | 771,200 |
19 Jul 2023 | USD | 0.4 | 0.4 | 0.384 | 0.384 | 0.384 | -0.015 (-3.76%) | 214,500 |
18 Jul 2023 | USD | 0.391 | 0.401 | 0.381 | 0.399 | 0.399 | +0.008 (+2.05%) | 213,600 |
17 Jul 2023 | USD | 0.412 | 0.412 | 0.391 | 0.391 | 0.391 | +0.001 (+0.26%) | 156,100 |
14 Jul 2023 | USD | 0.401 | 0.42 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 137,200 |
13 Jul 2023 | USD | 0.427 | 0.428 | 0.39 | 0.4 | 0.4 | -0.011 (-2.68%) | 221,501 |
12 Jul 2023 | USD | 0.426 | 0.43 | 0.41 | 0.411 | 0.411 | -0.011 (-2.61%) | 163,300 |
11 Jul 2023 | USD | 0.406 | 0.43 | 0.406 | 0.422 | 0.422 | -0.007 (-1.63%) | 165,500 |
10 Jul 2023 | USD | 0.407 | 0.434 | 0.407 | 0.429 | 0.429 | +0.009 (+2.14%) | 92,300 |
7 Jul 2023 | USD | 0.415 | 0.424 | 0.409 | 0.42 | 0.42 | +0.01 (+2.44%) | 132,900 |
6 Jul 2023 | USD | 0.415 | 0.433 | 0.407 | 0.41 | 0.41 | -0.011 (-2.61%) | 166,000 |
5 Jul 2023 | USD | 0.424 | 0.43 | 0.411 | 0.421 | 0.421 | -0.004 (-0.94%) | 51,200 |
3 Jul 2023 | USD | 0.415 | 0.43 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 38,200 |
30 Jun 2023 | USD | 0.42 | 0.423 | 0.404 | 0.42 | 0.42 | +0.01 (+2.44%) | 93,200 |
29 Jun 2023 | USD | 0.417 | 0.419 | 0.408 | 0.41 | 0.41 | -0.009 (-2.15%) | 56,800 |
28 Jun 2023 | USD | 0.4 | 0.42 | 0.4 | 0.419 | 0.419 | -0.002 (-0.48%) | 177,800 |
27 Jun 2023 | USD | 0.416 | 0.429 | 0.41 | 0.421 | 0.421 | +0.001 (+0.24%) | 84,900 |
26 Jun 2023 | USD | 0.416 | 0.431 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 127,000 |
23 Jun 2023 | USD | 0.43 | 0.445 | 0.415 | 0.415 | 0.415 | -0.012 (-2.81%) | 97,400 |
22 Jun 2023 | USD | 0.435 | 0.45 | 0.42 | 0.427 | 0.427 | -0.013 (-2.95%) | 112,400 |
21 Jun 2023 | USD | 0.44 | 0.45 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 92,600 |
20 Jun 2023 | USD | 0.44 | 0.442 | 0.42 | 0.44 | 0.44 | +0.03 (+7.32%) | 283,000 |
16 Jun 2023 | USD | 0.475 | 0.48 | 0.41 | 0.41 | 0.41 | -0.065 (-13.68%) | 539,000 |
15 Jun 2023 | USD | 0.45 | 0.475 | 0.44 | 0.475 | 0.475 | +0.025 (+5.56%) | 123,700 |
14 Jun 2023 | USD | 0.485 | 0.495 | 0.442 | 0.45 | 0.45 | -0.03 (-6.25%) | 214,700 |
13 Jun 2023 | USD | 0.439 | 0.49 | 0.439 | 0.48 | 0.48 | +0.04 (+9.09%) | 303,900 |
12 Jun 2023 | USD | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 208,900 |
9 Jun 2023 | USD | 0.459 | 0.4884 | 0.4311 | 0.46 | 0.46 | +0.01 (+2.22%) | 282,460 |
8 Jun 2023 | USD | 0.446 | 0.459 | 0.438 | 0.45 | 0.45 | +0.012 (+2.74%) | 122,100 |