Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 0.71 | 0.73 | 0.7 | 0.71 | 7.1 | -0.02 (-2.74%) | 35,800 |
26 Jul 2023 | USD | 0.73 | 0.73 | 0.71 | 0.73 | 7.3 | 0.0 (0.0%) | 8,500 |
25 Jul 2023 | USD | 0.75 | 0.75 | 0.72 | 0.73 | 7.3 | -0.03 (-3.95%) | 16,100 |
24 Jul 2023 | USD | 0.77 | 0.77 | 0.72 | 0.76 | 7.6 | +0.01 (+1.33%) | 14,400 |
21 Jul 2023 | USD | 0.78 | 0.78 | 0.72 | 0.75 | 7.5 | 0.0 (0.0%) | 5,300 |
20 Jul 2023 | USD | 0.75 | 0.79 | 0.74 | 0.75 | 7.5 | 0.0 (0.0%) | 9,400 |
19 Jul 2023 | USD | 0.77 | 0.78 | 0.73 | 0.75 | 7.5 | -0.02 (-2.60%) | 33,000 |
18 Jul 2023 | USD | 0.81 | 0.81 | 0.73 | 0.77 | 7.7 | -0.05 (-6.10%) | 37,900 |
17 Jul 2023 | USD | 0.81 | 0.84 | 0.76 | 0.82 | 8.2 | -0.01 (-1.20%) | 145,800 |
14 Jul 2023 | USD | 0.82 | 0.85 | 0.75 | 0.83 | 8.3 | +0.03 (+3.75%) | 290,500 |
13 Jul 2023 | USD | 0.68 | 1.02 | 0.65 | 0.8 | 8 | +0.13 (+19.40%) | 3,207,700 |
12 Jul 2023 | USD | 0.67 | 0.67 | 0.63 | 0.67 | 6.7 | +0.02 (+3.08%) | 23,300 |
11 Jul 2023 | USD | 0.65 | 0.66 | 0.62 | 0.65 | 6.5 | 0.0 (0.0%) | 65,500 |
10 Jul 2023 | USD | 0.65 | 0.65 | 0.62 | 0.65 | 6.5 | 0.0 (0.0%) | 14,100 |
7 Jul 2023 | USD | 0.63 | 0.66 | 0.62 | 0.65 | 6.5 | 0.0 (0.0%) | 27,100 |
6 Jul 2023 | USD | 0.64 | 0.67 | 0.63 | 0.65 | 6.5 | -0.02 (-2.99%) | 25,500 |
5 Jul 2023 | USD | 0.67 | 0.67 | 0.62 | 0.67 | 6.7 | 0.0 (0.0%) | 59,400 |
3 Jul 2023 | USD | 0.67 | 0.68 | 0.63 | 0.67 | 6.7 | +0.02 (+3.08%) | 28,100 |
30 Jun 2023 | USD | 0.66 | 0.69 | 0.64 | 0.65 | 6.5 | +0.01 (+1.56%) | 19,000 |
29 Jun 2023 | USD | 0.65 | 0.67 | 0.64 | 0.64 | 6.4 | -0.03 (-4.48%) | 12,200 |
28 Jun 2023 | USD | 0.66 | 0.7 | 0.65 | 0.67 | 6.7 | +0.01 (+1.52%) | 18,400 |
27 Jun 2023 | USD | 0.66 | 0.68 | 0.65 | 0.66 | 6.6 | +0.01 (+1.54%) | 28,700 |
26 Jun 2023 | USD | 0.69 | 0.69 | 0.64 | 0.65 | 6.5 | -0.02 (-2.99%) | 28,000 |
23 Jun 2023 | USD | 0.66 | 0.69 | 0.65 | 0.67 | 6.7 | 0.0 (0.0%) | 25,300 |
22 Jun 2023 | USD | 0.67 | 0.69 | 0.63 | 0.67 | 6.7 | -0.01 (-1.47%) | 53,700 |
21 Jun 2023 | USD | 0.69 | 0.72 | 0.65 | 0.68 | 6.8 | -0.02 (-2.86%) | 80,000 |
20 Jun 2023 | USD | 0.75 | 0.76 | 0.7 | 0.7 | 7 | -0.07 (-9.09%) | 146,300 |
16 Jun 2023 | USD | 0.72 | 0.77 | 0.69 | 0.77 | 7.7 | +0.03 (+4.05%) | 231,700 |
15 Jun 2023 | USD | 0.7 | 0.94 | 0.65 | 0.74 | 7.4 | +0.07 (+10.45%) | 2,033,400 |
14 Jun 2023 | USD | 0.81 | 0.81 | 0.67 | 0.67 | 6.7 | -0.06 (-8.22%) | 89,900 |