Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 0.41 | 0.55 | 0.41 | 0.54 | 0.54 | +0.04 (+8%) | 98,000 |
12 Jul 2023 | USD | 0.45 | 0.57 | 0.45 | 0.5 | 0.5 | +0.054 (+12.11%) | 122,900 |
11 Jul 2023 | USD | 0.167 | 0.58 | 0.167 | 0.446 | 0.446 | -0.084 (-15.85%) | 19,300 |
10 Jul 2023 | USD | 0.58 | 0.58 | 0.4 | 0.53 | 0.53 | +0.03 (+6%) | 23,100 |
7 Jul 2023 | USD | 0.3 | 0.55 | 0.29 | 0.5 | 0.5 | -0.05 (-9.09%) | 42,800 |
6 Jul 2023 | USD | 0.35 | 0.6 | 0.35 | 0.55 | 0.55 | -0.05 (-8.33%) | 52,100 |
5 Jul 2023 | USD | 0.4 | 0.65 | 0.4 | 0.6 | 0.6 | -0.05 (-7.69%) | 32,400 |
3 Jul 2023 | USD | 0.45 | 0.65 | 0.4 | 0.65 | 0.65 | -0.05 (-7.14%) | 21,900 |
30 Jun 2023 | USD | 0.38 | 0.75 | 0.38 | 0.7 | 0.7 | +0.11 (+18.64%) | 35,400 |
29 Jun 2023 | USD | 0.3 | 0.59 | 0.3 | 0.59 | 0.59 | +0.05 (+9.26%) | 107,000 |
28 Jun 2023 | USD | 0.3 | 0.55 | 0.3 | 0.54 | 0.54 | +0.05 (+10.20%) | 169,700 |
27 Jun 2023 | USD | 0.17 | 0.54 | 0.17 | 0.49 | 0.49 | -0.048 (-8.92%) | 264,800 |
26 Jun 2023 | USD | 0.361 | 0.55 | 0.305 | 0.538 | 0.538 | +0.158 (+41.58%) | 84,100 |
23 Jun 2023 | USD | 0.601 | 0.65 | 0.25 | 0.38 | 0.38 | -0.253 (-39.97%) | 99,900 |
22 Jun 2023 | USD | 0.8 | 0.8 | 0.62 | 0.633 | 0.633 | -0.167 (-20.87%) | 23,300 |
21 Jun 2023 | USD | 0.8 | 0.95 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 223,700 |
20 Jun 2023 | USD | 0.8 | 1 | 0.8 | 0.85 | 0.85 | +0.02 (+2.41%) | 64,100 |
16 Jun 2023 | USD | 1.1 | 1.1 | 0.81 | 0.83 | 0.83 | -0.32 (-27.83%) | 194,000 |
15 Jun 2023 | USD | 1.1 | 1.22 | 1.05 | 1.15 | 1.15 | -0.03 (-2.54%) | 57,800 |
14 Jun 2023 | USD | 1.12 | 1.22 | 1.1 | 1.18 | 1.18 | +0.07 (+6.31%) | 479,700 |
13 Jun 2023 | USD | 1.02 | 1.23 | 1.02 | 1.11 | 1.11 | +0.09 (+8.82%) | 350,500 |
12 Jun 2023 | USD | 0.979 | 1.06 | 0.75 | 1.02 | 1.02 | -0.01 (-0.97%) | 243,700 |
9 Jun 2023 | USD | 1.02 | 1.05 | 0.979 | 1.03 | 1.03 | 0.0 (0.0%) | 249,900 |
8 Jun 2023 | USD | 0.95 | 1.03 | 0.94 | 1.03 | 1.03 | +0.13 (+14.44%) | 518,900 |
7 Jun 2023 | USD | 0.97 | 1.02 | 0.9 | 0.9 | 0.9 | -0.07 (-7.22%) | 272,200 |
6 Jun 2023 | USD | 0.922 | 1.03 | 0.89 | 0.97 | 0.97 | 0.0 (0.0%) | 214,000 |
5 Jun 2023 | USD | 0.75 | 0.97 | 0.57 | 0.97 | 0.97 | +0.1 (+11.49%) | 198,200 |
2 Jun 2023 | USD | 0.75 | 1 | 0.65 | 0.87 | 0.87 | -0.06 (-6.45%) | 267,700 |
1 Jun 2023 | USD | 0.71 | 1.04 | 0.71 | 0.93 | 0.93 | +0.01 (+1.09%) | 149,000 |
31 May 2023 | USD | 0.92 | 1.02 | 0.21 | 0.92 | 0.92 | 0.0 (0.0%) | 409,000 |