Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.677 | 0.68 | 0.641 | 0.655 | 6.55 | -0.025 (-3.68%) | 60,900 |
19 Jul 2023 | USD | 0.616 | 0.68 | 0.615 | 0.68 | 6.8 | +0.04 (+6.25%) | 119,100 |
18 Jul 2023 | USD | 0.63 | 0.66 | 0.605 | 0.64 | 6.4 | +0.01 (+1.59%) | 158,100 |
17 Jul 2023 | USD | 0.626 | 0.646 | 0.56 | 0.63 | 6.3 | +0.016 (+2.61%) | 316,500 |
14 Jul 2023 | USD | 0.63 | 0.648 | 0.61 | 0.614 | 6.14 | -0.032 (-4.95%) | 51,600 |
13 Jul 2023 | USD | 0.64 | 0.656 | 0.621 | 0.646 | 6.46 | 0.0 (0.0%) | 107,000 |
12 Jul 2023 | USD | 0.641 | 0.663 | 0.623 | 0.646 | 6.46 | +0.016 (+2.54%) | 67,500 |
11 Jul 2023 | USD | 0.639 | 0.65 | 0.62 | 0.63 | 6.3 | +0.018 (+2.94%) | 75,700 |
10 Jul 2023 | USD | 0.62 | 0.65 | 0.601 | 0.612 | 6.12 | -0.016 (-2.55%) | 115,200 |
7 Jul 2023 | USD | 0.629 | 0.636 | 0.6 | 0.628 | 6.28 | -0.008 (-1.26%) | 100,600 |
6 Jul 2023 | USD | 0.67 | 0.67 | 0.62 | 0.636 | 6.36 | -0.024 (-3.64%) | 105,100 |
5 Jul 2023 | USD | 0.677 | 0.713 | 0.643 | 0.66 | 6.6 | -0.038 (-5.44%) | 167,800 |
3 Jul 2023 | USD | 0.69 | 0.715 | 0.68 | 0.698 | 6.98 | +0.032 (+4.80%) | 106,600 |
30 Jun 2023 | USD | 0.68 | 0.698 | 0.66 | 0.666 | 6.66 | +0.016 (+2.46%) | 139,000 |
29 Jun 2023 | USD | 0.7 | 0.78 | 0.63 | 0.65 | 6.5 | -0.069 (-9.60%) | 731,500 |
28 Jun 2023 | USD | 0.83 | 0.83 | 0.68 | 0.719 | 7.19 | -0.091 (-11.23%) | 1,722,200 |
27 Jun 2023 | USD | 0.635 | 0.84 | 0.597 | 0.81 | 8.1 | +0.2 (+32.79%) | 3,149,800 |
26 Jun 2023 | USD | 0.679 | 0.679 | 0.58 | 0.61 | 6.1 | -0.07 (-10.29%) | 99,300 |
23 Jun 2023 | USD | 0.69 | 0.69 | 0.635 | 0.68 | 6.8 | +0.01 (+1.49%) | 115,900 |
22 Jun 2023 | USD | 0.68 | 0.68 | 0.65 | 0.67 | 6.7 | +0.005 (+0.75%) | 68,500 |
21 Jun 2023 | USD | 0.73 | 0.73 | 0.66 | 0.665 | 6.65 | -0.005 (-0.75%) | 87,000 |
20 Jun 2023 | USD | 0.75 | 0.75 | 0.66 | 0.67 | 6.7 | -0.06 (-8.22%) | 123,100 |
16 Jun 2023 | USD | 0.693 | 0.738 | 0.664 | 0.73 | 7.3 | +0.066 (+9.94%) | 193,600 |
15 Jun 2023 | USD | 0.645 | 0.68 | 0.603 | 0.664 | 6.64 | +0.018 (+2.79%) | 175,500 |
14 Jun 2023 | USD | 0.698 | 0.698 | 0.635 | 0.646 | 6.46 | -0.034 (-5%) | 157,900 |
13 Jun 2023 | USD | 0.65 | 0.7 | 0.63 | 0.68 | 6.8 | +0.03 (+4.62%) | 222,000 |
12 Jun 2023 | USD | 0.618 | 0.65 | 0.59 | 0.65 | 6.5 | +0.037 (+6.04%) | 131,600 |
9 Jun 2023 | USD | 0.583 | 0.613 | 0.583 | 0.613 | 6.13 | +0.034 (+5.87%) | 132,400 |
8 Jun 2023 | USD | 0.569 | 0.59 | 0.55 | 0.579 | 5.79 | +0.01 (+1.76%) | 54,400 |
7 Jun 2023 | USD | 0.607 | 0.61 | 0.53 | 0.569 | 5.69 | -0.017 (-2.90%) | 265,100 |