Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.657 | 0.669 | 0.55 | 0.55 | 0.55 | -0.107 (-16.29%) | 488,500 |
19 Jul 2023 | USD | 0.7 | 0.7 | 0.64 | 0.657 | 0.657 | +0.007 (+1.08%) | 409,600 |
18 Jul 2023 | USD | 0.65 | 0.671 | 0.64 | 0.65 | 0.65 | +0.002 (+0.31%) | 455,600 |
17 Jul 2023 | USD | 0.64 | 0.65 | 0.612 | 0.648 | 0.648 | +0.038 (+6.23%) | 644,600 |
14 Jul 2023 | USD | 0.649 | 0.649 | 0.605 | 0.61 | 0.61 | -0.01 (-1.61%) | 522,800 |
13 Jul 2023 | USD | 0.6 | 0.639 | 0.57 | 0.62 | 0.62 | +0.043 (+7.45%) | 794,500 |
12 Jul 2023 | USD | 0.576 | 0.6 | 0.546 | 0.577 | 0.577 | +0.031 (+5.68%) | 572,600 |
11 Jul 2023 | USD | 0.516 | 0.55 | 0.51 | 0.546 | 0.546 | +0.031 (+6.02%) | 411,900 |
10 Jul 2023 | USD | 0.5 | 0.525 | 0.475 | 0.515 | 0.515 | +0.035 (+7.29%) | 297,000 |
7 Jul 2023 | USD | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 158,000 |
6 Jul 2023 | USD | 0.47 | 0.5 | 0.45 | 0.475 | 0.475 | +0.005 (+1.06%) | 204,800 |
5 Jul 2023 | USD | 0.51 | 0.525 | 0.46 | 0.47 | 0.47 | -0.015 (-3.09%) | 252,000 |
3 Jul 2023 | USD | 0.46 | 0.5 | 0.41 | 0.485 | 0.485 | +0.03 (+6.59%) | 91,600 |
30 Jun 2023 | USD | 0.5 | 0.5 | 0.44 | 0.455 | 0.455 | -0.001 (-0.22%) | 200,100 |
29 Jun 2023 | USD | 0.46 | 0.5 | 0.45 | 0.456 | 0.456 | +0.006 (+1.33%) | 74,500 |
28 Jun 2023 | USD | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 127,500 |
27 Jun 2023 | USD | 0.498 | 0.501 | 0.458 | 0.46 | 0.46 | -0.023 (-4.76%) | 107,800 |
26 Jun 2023 | USD | 0.472 | 0.496 | 0.44 | 0.483 | 0.483 | +0.043 (+9.77%) | 164,300 |
23 Jun 2023 | USD | 0.428 | 0.472 | 0.41 | 0.44 | 0.44 | +0.02 (+4.76%) | 33,400 |
22 Jun 2023 | USD | 0.425 | 0.44 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 48,600 |
21 Jun 2023 | USD | 0.41 | 0.44 | 0.408 | 0.435 | 0.435 | -0.001 (-0.23%) | 41,000 |
20 Jun 2023 | USD | 0.475 | 0.498 | 0.4 | 0.436 | 0.436 | +0.016 (+3.81%) | 80,800 |
16 Jun 2023 | USD | 0.43 | 0.468 | 0.39 | 0.42 | 0.42 | 0.0 (0.0%) | 107,100 |
15 Jun 2023 | USD | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 47,400 |
14 Jun 2023 | USD | 0.405 | 0.475 | 0.38 | 0.43 | 0.43 | +0.025 (+6.17%) | 60,100 |
13 Jun 2023 | USD | 0.4 | 0.42 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 79,500 |
12 Jun 2023 | USD | 0.38 | 0.44 | 0.38 | 0.4 | 0.4 | -0.011 (-2.68%) | 150,400 |
9 Jun 2023 | USD | 0.41 | 0.44 | 0.41 | 0.411 | 0.411 | +0.001 (+0.24%) | 54,000 |
8 Jun 2023 | USD | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 140,900 |
7 Jun 2023 | USD | 0.42 | 0.43 | 0.413 | 0.42 | 0.42 | +0.01 (+2.44%) | 59,600 |