Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 0.485 | 0.485 | 0.452 | 0.452 | 904 | -0.012 (-2.59%) | 115,400 |
26 Jul 2023 | USD | 0.465 | 0.483 | 0.455 | 0.464 | 928 | +0.003 (+0.65%) | 88,800 |
25 Jul 2023 | USD | 0.469 | 0.478 | 0.45 | 0.461 | 922 | -0.001 (-0.22%) | 58,400 |
24 Jul 2023 | USD | 0.471 | 0.48 | 0.45 | 0.462 | 924 | -0.014 (-2.94%) | 143,600 |
21 Jul 2023 | USD | 0.48 | 0.489 | 0.47 | 0.476 | 952 | -0.013 (-2.66%) | 57,300 |
20 Jul 2023 | USD | 0.49 | 0.49 | 0.46 | 0.489 | 978 | +0.002 (+0.41%) | 71,900 |
19 Jul 2023 | USD | 0.494 | 0.5 | 0.482 | 0.487 | 974 | -0.008 (-1.62%) | 104,900 |
18 Jul 2023 | USD | 0.483 | 0.5 | 0.48 | 0.495 | 990 | +0.009 (+1.85%) | 72,900 |
17 Jul 2023 | USD | 0.48 | 0.5 | 0.48 | 0.486 | 972 | +0.006 (+1.25%) | 59,700 |
14 Jul 2023 | USD | 0.518 | 0.518 | 0.471 | 0.48 | 960 | -0.039 (-7.51%) | 156,400 |
13 Jul 2023 | USD | 0.524 | 0.55 | 0.495 | 0.519 | 1,038 | -0.011 (-2.08%) | 180,300 |
12 Jul 2023 | USD | 0.499 | 0.55 | 0.49 | 0.53 | 1,060 | +0.032 (+6.43%) | 174,700 |
11 Jul 2023 | USD | 0.5 | 0.52 | 0.48 | 0.498 | 996 | +0.002 (+0.40%) | 106,300 |
10 Jul 2023 | USD | 0.503 | 0.52 | 0.471 | 0.496 | 992 | -0.012 (-2.36%) | 145,700 |
7 Jul 2023 | USD | 0.498 | 0.531 | 0.471 | 0.508 | 1,016 | +0.018 (+3.67%) | 48,300 |
6 Jul 2023 | USD | 0.49 | 0.51 | 0.48 | 0.49 | 980 | -0.018 (-3.54%) | 64,000 |
5 Jul 2023 | USD | 0.493 | 0.513 | 0.482 | 0.508 | 1,016 | 0.0 (0.0%) | 78,000 |
3 Jul 2023 | USD | 0.498 | 0.51 | 0.49 | 0.508 | 1,016 | +0.013 (+2.63%) | 43,300 |
30 Jun 2023 | USD | 0.485 | 0.495 | 0.475 | 0.495 | 990 | +0.009 (+1.85%) | 51,000 |
29 Jun 2023 | USD | 0.496 | 0.496 | 0.47 | 0.486 | 972 | -0.006 (-1.22%) | 82,800 |
28 Jun 2023 | USD | 0.5 | 0.5 | 0.46 | 0.492 | 984 | +0.012 (+2.50%) | 75,400 |
27 Jun 2023 | USD | 0.498 | 0.5 | 0.46 | 0.48 | 960 | -0.016 (-3.23%) | 216,100 |
26 Jun 2023 | USD | 0.49 | 0.516 | 0.47 | 0.496 | 992 | -0.004 (-0.80%) | 97,900 |
23 Jun 2023 | USD | 0.52 | 0.52 | 0.48 | 0.5 | 1,000 | -0.01 (-1.96%) | 100,700 |
22 Jun 2023 | USD | 0.504 | 0.518 | 0.49 | 0.51 | 1,020 | -0.001 (-0.20%) | 92,600 |
21 Jun 2023 | USD | 0.513 | 0.53 | 0.5 | 0.511 | 1,022 | -0.02 (-3.77%) | 87,200 |
20 Jun 2023 | USD | 0.53 | 0.545 | 0.517 | 0.531 | 1,062 | -0.005 (-0.93%) | 85,800 |
16 Jun 2023 | USD | 0.558 | 0.558 | 0.52 | 0.536 | 1,072 | -0.019 (-3.42%) | 176,000 |
15 Jun 2023 | USD | 0.525 | 0.571 | 0.52 | 0.555 | 1,110 | +0.015 (+2.78%) | 210,800 |
14 Jun 2023 | USD | 0.574 | 0.576 | 0.52 | 0.54 | 1,080 | -0.034 (-5.92%) | 274,500 |