Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | USD | 0.528 | 0.568 | 0.522 | 0.53 | 7.95 | +0.028 (+5.58%) | 2,294,600 |
10 Jul 2023 | USD | 0.522 | 0.57 | 0.501 | 0.502 | 7.53 | -0.021 (-4.02%) | 125,300 |
7 Jul 2023 | USD | 0.402 | 0.54 | 0.402 | 0.523 | 7.845 | +0.116 (+28.50%) | 677,600 |
6 Jul 2023 | USD | 0.4 | 0.426 | 0.393 | 0.407 | 6.105 | -0.002 (-0.49%) | 156,600 |
5 Jul 2023 | USD | 0.408 | 0.41 | 0.4 | 0.409 | 6.135 | 0.0 (0.0%) | 195,700 |
3 Jul 2023 | USD | 0.44 | 0.44 | 0.409 | 0.409 | 6.135 | -0.021 (-4.88%) | 161,900 |
30 Jun 2023 | USD | 0.43 | 0.44 | 0.412 | 0.43 | 6.45 | -0.01 (-2.27%) | 356,100 |
29 Jun 2023 | USD | 0.424 | 0.447 | 0.411 | 0.44 | 6.6 | +0.003 (+0.69%) | 132,600 |
28 Jun 2023 | USD | 0.485 | 0.525 | 0.42 | 0.437 | 6.555 | -0.048 (-9.90%) | 276,500 |
27 Jun 2023 | USD | 0.418 | 0.486 | 0.41 | 0.485 | 7.275 | +0.066 (+15.75%) | 163,200 |
26 Jun 2023 | USD | 0.47 | 0.488 | 0.4 | 0.419 | 6.285 | -0.041 (-8.91%) | 415,500 |
23 Jun 2023 | USD | 0.5 | 0.5 | 0.46 | 0.46 | 6.9 | -0.044 (-8.73%) | 282,900 |
22 Jun 2023 | USD | 0.524 | 0.525 | 0.5 | 0.504 | 7.56 | -0.016 (-3.08%) | 101,300 |
21 Jun 2023 | USD | 0.545 | 0.555 | 0.5 | 0.52 | 7.8 | -0.041 (-7.31%) | 308,800 |
20 Jun 2023 | USD | 0.561 | 0.583 | 0.54 | 0.561 | 8.415 | +0.001 (+0.18%) | 147,000 |
16 Jun 2023 | USD | 0.55 | 0.574 | 0.523 | 0.56 | 8.4 | -0.004 (-0.71%) | 102,700 |
15 Jun 2023 | USD | 0.55 | 0.567 | 0.544 | 0.564 | 8.46 | -0.004 (-0.70%) | 79,600 |
14 Jun 2023 | USD | 0.551 | 0.58 | 0.549 | 0.568 | 8.52 | +0.008 (+1.43%) | 184,300 |
13 Jun 2023 | USD | 0.59 | 0.59 | 0.55 | 0.56 | 8.4 | -0.01 (-1.75%) | 114,300 |
12 Jun 2023 | USD | 0.59 | 0.594 | 0.55 | 0.57 | 8.55 | -0.022 (-3.72%) | 234,800 |
9 Jun 2023 | USD | 0.58 | 0.627 | 0.568 | 0.592 | 8.88 | -0.001 (-0.17%) | 198,700 |
8 Jun 2023 | USD | 0.58 | 0.6 | 0.566 | 0.593 | 8.895 | +0.023 (+4.04%) | 135,000 |
7 Jun 2023 | USD | 0.606 | 0.62 | 0.56 | 0.57 | 8.55 | -0.055 (-8.80%) | 323,600 |
6 Jun 2023 | USD | 0.533 | 0.66 | 0.525 | 0.625 | 9.375 | +0.138 (+28.34%) | 612,800 |
5 Jun 2023 | USD | 0.56 | 0.582 | 0.485 | 0.487 | 7.305 | -0.083 (-14.56%) | 426,600 |
2 Jun 2023 | USD | 0.55 | 0.59 | 0.535 | 0.57 | 8.55 | +0.015 (+2.70%) | 100,200 |
1 Jun 2023 | USD | 0.54 | 0.56 | 0.531 | 0.555 | 8.325 | +0.03 (+5.71%) | 84,900 |
31 May 2023 | USD | 0.553 | 0.56 | 0.525 | 0.525 | 7.875 | -0.045 (-7.89%) | 154,300 |
30 May 2023 | USD | 0.57 | 0.57 | 0.535 | 0.57 | 8.55 | +0.01 (+1.79%) | 236,300 |
26 May 2023 | USD | 0.55 | 0.57 | 0.539 | 0.56 | 8.4 | +0.015 (+2.75%) | 66,500 |