Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 0.344 | 0.377 | 0.301 | 0.31 | 0.31 | -0.05 (-13.89%) | 1,208,600 |
12 Jul 2023 | USD | 0.305 | 0.396 | 0.262 | 0.36 | 0.36 | +0.07 (+24.14%) | 4,860,400 |
11 Jul 2023 | USD | 0.308 | 0.32 | 0.264 | 0.29 | 0.29 | -0.02 (-6.45%) | 580,500 |
10 Jul 2023 | USD | 0.3 | 0.32 | 0.29 | 0.31 | 0.31 | +0.001 (+0.32%) | 169,300 |
7 Jul 2023 | USD | 0.313 | 0.32 | 0.279 | 0.309 | 0.309 | +0.019 (+6.55%) | 194,400 |
6 Jul 2023 | USD | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -0.03 (-9.38%) | 359,000 |
5 Jul 2023 | USD | 0.329 | 0.329 | 0.27 | 0.32 | 0.32 | -0.01 (-3.03%) | 808,100 |
3 Jul 2023 | USD | 0.352 | 0.365 | 0.283 | 0.33 | 0.33 | -0.02 (-5.71%) | 618,500 |
30 Jun 2023 | USD | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 60,600 |
29 Jun 2023 | USD | 0.37 | 0.38 | 0.311 | 0.36 | 0.36 | +0.01 (+2.86%) | 68,600 |
28 Jun 2023 | USD | 0.358 | 0.358 | 0.321 | 0.35 | 0.35 | +0.026 (+8.02%) | 73,600 |
27 Jun 2023 | USD | 0.35 | 0.35 | 0.31 | 0.324 | 0.324 | -0.006 (-1.82%) | 109,300 |
26 Jun 2023 | USD | 0.4 | 0.417 | 0.299 | 0.33 | 0.33 | -0.05 (-13.16%) | 639,900 |
23 Jun 2023 | USD | 0.369 | 0.39 | 0.343 | 0.38 | 0.38 | 0.0 (0.0%) | 119,000 |
22 Jun 2023 | USD | 0.377 | 0.4 | 0.35 | 0.38 | 0.38 | +0.026 (+7.34%) | 177,600 |
21 Jun 2023 | USD | 0.36 | 0.38 | 0.33 | 0.354 | 0.354 | +0.004 (+1.14%) | 238,800 |
20 Jun 2023 | USD | 0.43 | 0.43 | 0.34 | 0.35 | 0.35 | -0.04 (-10.26%) | 357,800 |
16 Jun 2023 | USD | 0.45 | 0.45 | 0.373 | 0.39 | 0.39 | -0.05 (-11.36%) | 224,700 |
15 Jun 2023 | USD | 0.34 | 0.49 | 0.34 | 0.44 | 0.44 | +0.085 (+23.94%) | 750,300 |
14 Jun 2023 | USD | 0.335 | 0.36 | 0.335 | 0.355 | 0.355 | +0.006 (+1.72%) | 136,000 |
13 Jun 2023 | USD | 0.34 | 0.357 | 0.33 | 0.349 | 0.349 | -0.001 (-0.29%) | 132,000 |
12 Jun 2023 | USD | 0.34 | 0.359 | 0.308 | 0.35 | 0.35 | -0.028 (-7.41%) | 194,300 |
9 Jun 2023 | USD | 0.475 | 0.49 | 0.295 | 0.378 | 0.378 | -0.112 (-22.86%) | 1,587,600 |
8 Jun 2023 | USD | 0.485 | 0.5 | 0.435 | 0.49 | 0.49 | +0.019 (+4.03%) | 116,400 |
7 Jun 2023 | USD | 0.46 | 0.5 | 0.46 | 0.471 | 0.471 | +0.001 (+0.21%) | 36,100 |
6 Jun 2023 | USD | 0.471 | 0.5 | 0.451 | 0.47 | 0.47 | -0.001 (-0.21%) | 99,900 |
5 Jun 2023 | USD | 0.51 | 0.51 | 0.46 | 0.471 | 0.471 | -0.015 (-3.09%) | 49,500 |
2 Jun 2023 | USD | 0.495 | 0.5 | 0.45 | 0.486 | 0.486 | -0.014 (-2.80%) | 250,100 |
1 Jun 2023 | USD | 0.54 | 0.54 | 0.481 | 0.5 | 0.5 | -0.03 (-5.66%) | 104,300 |
31 May 2023 | USD | 0.55 | 0.55 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 68,600 |