Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.252 | 0.263 | 0.24 | 0.259 | 3.885 | +0.004 (+1.57%) | 256,900 |
19 Jul 2023 | USD | 0.261 | 0.277 | 0.255 | 0.255 | 3.825 | -0.011 (-4.14%) | 210,300 |
18 Jul 2023 | USD | 0.291 | 0.291 | 0.261 | 0.266 | 3.99 | -0.019 (-6.67%) | 279,800 |
17 Jul 2023 | USD | 0.289 | 0.293 | 0.275 | 0.285 | 4.275 | +0.009 (+3.26%) | 317,800 |
14 Jul 2023 | USD | 0.302 | 0.31 | 0.213 | 0.276 | 4.14 | -0.031 (-10.10%) | 852,600 |
13 Jul 2023 | USD | 0.32 | 0.32 | 0.3 | 0.307 | 4.605 | -0.002 (-0.65%) | 696,300 |
12 Jul 2023 | USD | 0.33 | 0.33 | 0.3 | 0.309 | 4.635 | -0.001 (-0.32%) | 416,500 |
11 Jul 2023 | USD | 0.322 | 0.328 | 0.305 | 0.31 | 4.65 | -0.012 (-3.73%) | 433,700 |
10 Jul 2023 | USD | 0.34 | 0.345 | 0.31 | 0.322 | 4.83 | -0.027 (-7.74%) | 1,504,200 |
7 Jul 2023 | USD | 0.31 | 0.46 | 0.305 | 0.349 | 5.235 | +0.055 (+18.71%) | 18,342,200 |
6 Jul 2023 | USD | 0.34 | 0.348 | 0.29 | 0.294 | 4.41 | -0.05 (-14.53%) | 916,700 |
5 Jul 2023 | USD | 0.369 | 0.375 | 0.334 | 0.344 | 5.16 | -0.036 (-9.47%) | 915,600 |
3 Jul 2023 | USD | 0.398 | 0.405 | 0.36 | 0.38 | 5.7 | -0.02 (-5%) | 306,000 |
30 Jun 2023 | USD | 0.436 | 0.436 | 0.38 | 0.4 | 6 | -0.033 (-7.62%) | 693,400 |
29 Jun 2023 | USD | 0.462 | 0.469 | 0.42 | 0.433 | 6.495 | -0.037 (-7.87%) | 737,700 |
28 Jun 2023 | USD | 0.473 | 0.52 | 0.45 | 0.47 | 7.05 | -0.04 (-7.84%) | 742,800 |
27 Jun 2023 | USD | 0.452 | 0.569 | 0.452 | 0.51 | 7.65 | +0.02 (+4.08%) | 2,705,800 |
26 Jun 2023 | USD | 0.469 | 0.525 | 0.45 | 0.49 | 7.35 | -0.032 (-6.13%) | 2,595,600 |
23 Jun 2023 | USD | 0.443 | 0.667 | 0.391 | 0.522 | 7.83 | +0.163 (+45.40%) | 68,604,800 |
22 Jun 2023 | USD | 0.37 | 0.43 | 0.351 | 0.359 | 5.385 | -0.071 (-16.51%) | 1,123,100 |
21 Jun 2023 | USD | 0.51 | 0.54 | 0.402 | 0.43 | 6.45 | -0.12 (-21.82%) | 2,173,000 |
20 Jun 2023 | USD | 0.668 | 0.796 | 0.501 | 0.55 | 8.25 | -0.11 (-16.67%) | 12,616,200 |
16 Jun 2023 | USD | 0.338 | 0.96 | 0.307 | 0.66 | 9.9 | +0.284 (+75.53%) | 94,591,500 |
15 Jun 2023 | USD | 0.29 | 0.9 | 0.27 | 0.376 | 5.64 | +0.156 (+70.91%) | 93,015,900 |
14 Jun 2023 | USD | 0.226 | 0.23 | 0.204 | 0.22 | 3.3 | +0.005 (+2.33%) | 58,200 |
13 Jun 2023 | USD | 0.24 | 0.241 | 0.207 | 0.215 | 3.225 | -0.022 (-9.28%) | 67,700 |
12 Jun 2023 | USD | 0.238 | 0.242 | 0.22 | 0.237 | 3.555 | +0.01 (+4.41%) | 14,800 |
9 Jun 2023 | USD | 0.268 | 0.268 | 0.218 | 0.227 | 3.405 | -0.013 (-5.42%) | 31,100 |
8 Jun 2023 | USD | 0.23 | 0.297 | 0.222 | 0.24 | 3.6 | +0.005 (+2.13%) | 147,500 |
7 Jun 2023 | USD | 0.223 | 0.236 | 0.212 | 0.235 | 3.525 | +0.023 (+10.85%) | 54,100 |