Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | USD | 0.288 | 0.288 | 0.276 | 0.28 | 5.6 | -0.007 (-2.44%) | 150,400 |
21 Jul 2023 | USD | 0.302 | 0.303 | 0.272 | 0.287 | 5.74 | -0.003 (-1.03%) | 808,900 |
20 Jul 2023 | USD | 0.294 | 0.294 | 0.281 | 0.29 | 5.8 | -0.002 (-0.68%) | 494,100 |
19 Jul 2023 | USD | 0.309 | 0.309 | 0.283 | 0.292 | 5.84 | +0.003 (+1.04%) | 398,000 |
18 Jul 2023 | USD | 0.29 | 0.293 | 0.283 | 0.289 | 5.78 | -0.001 (-0.34%) | 208,300 |
17 Jul 2023 | USD | 0.305 | 0.315 | 0.283 | 0.29 | 5.8 | -0.01 (-3.33%) | 301,900 |
14 Jul 2023 | USD | 0.32 | 0.32 | 0.29 | 0.3 | 6 | -0.005 (-1.64%) | 370,100 |
13 Jul 2023 | USD | 0.31 | 0.311 | 0.297 | 0.305 | 6.1 | -0.001 (-0.33%) | 317,200 |
12 Jul 2023 | USD | 0.31 | 0.316 | 0.302 | 0.306 | 6.12 | 0.0 (0.0%) | 321,500 |
11 Jul 2023 | USD | 0.3 | 0.315 | 0.297 | 0.306 | 6.12 | +0.016 (+5.52%) | 1,280,200 |
10 Jul 2023 | USD | 0.31 | 0.31 | 0.281 | 0.29 | 5.8 | -0.002 (-0.68%) | 341,400 |
7 Jul 2023 | USD | 0.295 | 0.299 | 0.28 | 0.292 | 5.84 | +0.001 (+0.34%) | 335,800 |
6 Jul 2023 | USD | 0.31 | 0.31 | 0.286 | 0.291 | 5.82 | -0.004 (-1.36%) | 133,100 |
5 Jul 2023 | USD | 0.3 | 0.33 | 0.294 | 0.295 | 5.9 | -0.008 (-2.64%) | 238,100 |
3 Jul 2023 | USD | 0.293 | 0.31 | 0.276 | 0.303 | 6.06 | +0.012 (+4.12%) | 309,600 |
30 Jun 2023 | USD | 0.294 | 0.304 | 0.29 | 0.291 | 5.82 | -0.012 (-3.96%) | 316,900 |
29 Jun 2023 | USD | 0.347 | 0.347 | 0.266 | 0.303 | 6.06 | -0.032 (-9.55%) | 825,300 |
28 Jun 2023 | USD | 0.37 | 0.37 | 0.323 | 0.335 | 6.7 | -0.02 (-5.63%) | 298,800 |
27 Jun 2023 | USD | 0.37 | 0.389 | 0.352 | 0.355 | 7.1 | -0.024 (-6.33%) | 112,300 |
26 Jun 2023 | USD | 0.398 | 0.412 | 0.362 | 0.379 | 7.58 | -0.001 (-0.26%) | 149,000 |
23 Jun 2023 | USD | 0.405 | 0.416 | 0.38 | 0.38 | 7.6 | -0.02 (-5%) | 322,300 |
22 Jun 2023 | USD | 0.435 | 0.46 | 0.4 | 0.4 | 8 | -0.04 (-9.09%) | 163,100 |
21 Jun 2023 | USD | 0.48 | 0.484 | 0.42 | 0.44 | 8.8 | -0.04 (-8.33%) | 190,100 |
20 Jun 2023 | USD | 0.5 | 0.51 | 0.4 | 0.48 | 9.6 | -0.011 (-2.24%) | 1,148,400 |
16 Jun 2023 | USD | 0.51 | 0.534 | 0.491 | 0.491 | 9.82 | -0.017 (-3.35%) | 221,400 |
15 Jun 2023 | USD | 0.55 | 0.57 | 0.502 | 0.508 | 10.16 | -0.032 (-5.93%) | 201,200 |
14 Jun 2023 | USD | 0.542 | 0.582 | 0.52 | 0.54 | 10.8 | 0.0 (0.0%) | 108,700 |
13 Jun 2023 | USD | 0.54 | 0.56 | 0.51 | 0.54 | 10.8 | +0.004 (+0.75%) | 82,900 |
12 Jun 2023 | USD | 0.59 | 0.61 | 0.5 | 0.536 | 10.72 | -0.055 (-9.31%) | 332,700 |
9 Jun 2023 | USD | 0.608 | 0.63 | 0.59 | 0.591 | 11.82 | -0.049 (-7.66%) | 231,600 |