Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.63 | 0.69 | 0.61 | 0.67 | 0.67 | +0.03 (+4.69%) | 2,717,600 |
19 Jul 2023 | USD | 0.61 | 0.68 | 0.61 | 0.64 | 0.64 | +0.02 (+3.23%) | 2,620,200 |
18 Jul 2023 | USD | 0.66 | 0.69 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 2,260,300 |
17 Jul 2023 | USD | 0.67 | 0.7 | 0.65 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,486,500 |
14 Jul 2023 | USD | 0.72 | 0.72 | 0.64 | 0.64 | 0.64 | -0.06 (-8.57%) | 2,544,200 |
13 Jul 2023 | USD | 0.72 | 0.74 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,042,800 |
12 Jul 2023 | USD | 0.75 | 0.75 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,613,400 |
11 Jul 2023 | USD | 0.72 | 0.79 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,606,900 |
10 Jul 2023 | USD | 0.73 | 0.75 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 1,172,600 |
7 Jul 2023 | USD | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 756,000 |
6 Jul 2023 | USD | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 747,700 |
5 Jul 2023 | USD | 0.82 | 0.82 | 0.75 | 0.76 | 0.76 | -0.06 (-7.32%) | 1,308,000 |
3 Jul 2023 | USD | 0.78 | 0.83 | 0.76 | 0.82 | 0.82 | +0.02 (+2.50%) | 902,000 |
30 Jun 2023 | USD | 0.8 | 0.8 | 0.73 | 0.8 | 0.8 | +0.03 (+3.90%) | 2,315,300 |
29 Jun 2023 | USD | 0.75 | 0.8 | 0.73 | 0.77 | 0.77 | +0.03 (+4.05%) | 1,082,400 |
28 Jun 2023 | USD | 0.75 | 0.77 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,240,300 |
27 Jun 2023 | USD | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | +0.03 (+4.17%) | 1,215,900 |
26 Jun 2023 | USD | 0.8 | 0.81 | 0.72 | 0.72 | 0.72 | -0.07 (-8.86%) | 1,532,400 |
23 Jun 2023 | USD | 0.89 | 0.89 | 0.79 | 0.79 | 0.79 | -0.04 (-4.82%) | 5,193,900 |
22 Jun 2023 | USD | 0.84 | 0.86 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 681,100 |
21 Jun 2023 | USD | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 1,108,400 |
20 Jun 2023 | USD | 0.87 | 0.91 | 0.85 | 0.87 | 0.87 | -0.04 (-4.40%) | 1,258,100 |
16 Jun 2023 | USD | 0.9 | 0.91 | 0.83 | 0.91 | 0.91 | +0.01 (+1.11%) | 5,910,900 |
15 Jun 2023 | USD | 0.9 | 0.93 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,629,300 |
14 Jun 2023 | USD | 0.95 | 0.98 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 1,134,300 |
13 Jun 2023 | USD | 0.9 | 0.99 | 0.88 | 0.93 | 0.93 | +0.03 (+3.33%) | 1,940,600 |
12 Jun 2023 | USD | 0.86 | 0.97 | 0.85 | 0.9 | 0.9 | +0.04 (+4.65%) | 1,628,800 |
9 Jun 2023 | USD | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 1,397,400 |
8 Jun 2023 | USD | 0.98 | 0.98 | 0.85 | 0.86 | 0.86 | -0.11 (-11.34%) | 1,782,900 |
7 Jun 2023 | USD | 0.87 | 1 | 0.85 | 0.97 | 0.97 | +0.152 (+18.57%) | 2,533,800 |