Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.243 | 0.249 | 0.238 | 0.24 | 4.8 | -0.001 (-0.41%) | 329,700 |
19 Jul 2023 | USD | 0.246 | 0.246 | 0.235 | 0.241 | 4.82 | +0.001 (+0.42%) | 376,300 |
18 Jul 2023 | USD | 0.248 | 0.249 | 0.235 | 0.24 | 4.8 | -0.008 (-3.23%) | 790,600 |
17 Jul 2023 | USD | 0.245 | 0.25 | 0.24 | 0.248 | 4.96 | +0.005 (+2.06%) | 345,700 |
14 Jul 2023 | USD | 0.248 | 0.251 | 0.24 | 0.243 | 4.86 | -0.002 (-0.82%) | 739,400 |
13 Jul 2023 | USD | 0.25 | 0.25 | 0.24 | 0.245 | 4.9 | 0.0 (0.0%) | 564,400 |
12 Jul 2023 | USD | 0.24 | 0.25 | 0.236 | 0.245 | 4.9 | -0.024 (-8.92%) | 1,535,400 |
11 Jul 2023 | USD | 0.254 | 0.28 | 0.245 | 0.269 | 5.38 | +0.02 (+8.03%) | 4,265,800 |
10 Jul 2023 | USD | 0.245 | 0.254 | 0.24 | 0.249 | 4.98 | +0.009 (+3.75%) | 687,300 |
7 Jul 2023 | USD | 0.245 | 0.248 | 0.237 | 0.24 | 4.8 | -0.001 (-0.41%) | 489,300 |
6 Jul 2023 | USD | 0.26 | 0.262 | 0.236 | 0.241 | 4.82 | -0.018 (-6.95%) | 419,300 |
5 Jul 2023 | USD | 0.26 | 0.264 | 0.255 | 0.259 | 5.18 | +0.002 (+0.78%) | 278,000 |
3 Jul 2023 | USD | 0.24 | 0.264 | 0.24 | 0.257 | 5.14 | +0.017 (+7.08%) | 870,400 |
30 Jun 2023 | USD | 0.24 | 0.244 | 0.22 | 0.24 | 4.8 | 0.0 (0.0%) | 767,000 |
29 Jun 2023 | USD | 0.245 | 0.247 | 0.23 | 0.24 | 4.8 | -0.005 (-2.04%) | 898,700 |
28 Jun 2023 | USD | 0.269 | 0.27 | 0.18 | 0.245 | 4.9 | -0.015 (-5.77%) | 5,383,300 |
27 Jun 2023 | USD | 0.29 | 0.29 | 0.26 | 0.26 | 5.2 | -0.015 (-5.45%) | 538,500 |
26 Jun 2023 | USD | 0.27 | 0.299 | 0.27 | 0.275 | 5.5 | +0.008 (+3.00%) | 419,600 |
23 Jun 2023 | USD | 0.301 | 0.304 | 0.267 | 0.267 | 5.34 | -0.024 (-8.25%) | 708,900 |
22 Jun 2023 | USD | 0.339 | 0.339 | 0.291 | 0.291 | 5.82 | -0.021 (-6.73%) | 530,400 |
21 Jun 2023 | USD | 0.3 | 0.326 | 0.289 | 0.312 | 6.24 | +0.018 (+6.12%) | 832,000 |
20 Jun 2023 | USD | 0.34 | 0.34 | 0.292 | 0.294 | 5.88 | -0.042 (-12.50%) | 504,100 |
16 Jun 2023 | USD | 0.34 | 0.36 | 0.316 | 0.336 | 6.72 | -0.006 (-1.75%) | 653,300 |
15 Jun 2023 | USD | 0.308 | 0.383 | 0.3 | 0.342 | 6.84 | +0.042 (+14.00%) | 1,480,600 |
14 Jun 2023 | USD | 0.32 | 0.328 | 0.289 | 0.3 | 6 | -0.013 (-4.15%) | 473,800 |
13 Jun 2023 | USD | 0.328 | 0.328 | 0.305 | 0.313 | 6.26 | -0.003 (-0.95%) | 380,500 |
12 Jun 2023 | USD | 0.34 | 0.348 | 0.293 | 0.316 | 6.32 | +0.006 (+1.94%) | 430,500 |
9 Jun 2023 | USD | 0.311 | 0.329 | 0.295 | 0.31 | 6.2 | 0.0 (0.0%) | 356,500 |
8 Jun 2023 | USD | 0.328 | 0.33 | 0.303 | 0.31 | 6.2 | -0.01 (-3.13%) | 370,000 |
7 Jun 2023 | USD | 0.35 | 0.357 | 0.315 | 0.32 | 6.4 | -0.008 (-2.44%) | 286,500 |