Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | USD | 0.49 | 0.49 | 0.48 | 0.484 | 0.484 | -0.006 (-1.22%) | 372,389 |
22 May 2023 | USD | 0.495 | 0.495 | 0.483 | 0.49 | 0.49 | -0.011 (-2.20%) | 336,800 |
19 May 2023 | USD | 0.508 | 0.513 | 0.5 | 0.501 | 0.501 | -0.008 (-1.57%) | 250,652 |
18 May 2023 | USD | 0.513 | 0.514 | 0.507 | 0.509 | 0.509 | -0.004 (-0.78%) | 95,700 |
17 May 2023 | USD | 0.513 | 0.516 | 0.511 | 0.513 | 0.513 | -0.002 (-0.39%) | 74,440 |
16 May 2023 | USD | 0.522 | 0.522 | 0.501 | 0.515 | 0.515 | -0.007 (-1.34%) | 355,490 |
15 May 2023 | USD | 0.524 | 0.524 | 0.511 | 0.522 | 0.522 | -0.003 (-0.57%) | 236,500 |
12 May 2023 | USD | 0.521 | 0.525 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 141,000 |
11 May 2023 | USD | 0.525 | 0.526 | 0.52 | 0.525 | 0.525 | -0.004 (-0.76%) | 168,274 |
10 May 2023 | USD | 0.529 | 0.529 | 0.52 | 0.529 | 0.529 | 0.0 (0.0%) | 193,252 |
9 May 2023 | USD | 0.528 | 0.532 | 0.521 | 0.529 | 0.529 | +0.002 (+0.38%) | 219,800 |
8 May 2023 | USD | 0.525 | 0.535 | 0.521 | 0.527 | 0.527 | -0.003 (-0.57%) | 246,221 |
5 May 2023 | USD | 0.539 | 0.539 | 0.521 | 0.53 | 0.53 | -0.009 (-1.67%) | 325,000 |
4 May 2023 | USD | 0.546 | 0.552 | 0.536 | 0.539 | 0.539 | -0.009 (-1.64%) | 319,900 |
28 Apr 2023 | USD | 0.555 | 0.555 | 0.54 | 0.548 | 0.548 | -0.013 (-2.32%) | 567,352 |
27 Apr 2023 | USD | 0.563 | 0.563 | 0.556 | 0.561 | 0.561 | -0.001 (-0.18%) | 26,464 |
26 Apr 2023 | USD | 0.559 | 0.565 | 0.555 | 0.562 | 0.562 | +0.001 (+0.18%) | 146,000 |
25 Apr 2023 | USD | 0.56 | 0.562 | 0.554 | 0.561 | 0.561 | +0.003 (+0.54%) | 160,071 |
24 Apr 2023 | USD | 0.557 | 0.562 | 0.557 | 0.558 | 0.558 | 0.0 (0.0%) | 41,436 |
21 Apr 2023 | USD | 0.563 | 0.564 | 0.558 | 0.558 | 0.558 | -0.005 (-0.89%) | 144,227 |
20 Apr 2023 | USD | 0.564 | 0.57 | 0.562 | 0.563 | 0.563 | -0.004 (-0.71%) | 60,200 |
19 Apr 2023 | USD | 0.571 | 0.571 | 0.562 | 0.567 | 0.567 | -0.003 (-0.53%) | 274,611 |
18 Apr 2023 | USD | 0.571 | 0.573 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 170,801 |
17 Apr 2023 | USD | 0.565 | 0.572 | 0.56 | 0.57 | 0.57 | +0.005 (+0.88%) | 210,874 |
14 Apr 2023 | USD | 0.569 | 0.569 | 0.558 | 0.565 | 0.565 | 0.0 (0.0%) | 408,170 |
13 Apr 2023 | USD | 0.568 | 0.574 | 0.56 | 0.565 | 0.565 | -0.003 (-0.53%) | 231,200 |
12 Apr 2023 | USD | 0.574 | 0.575 | 0.568 | 0.568 | 0.568 | -0.004 (-0.70%) | 187,218 |
11 Apr 2023 | USD | 0.568 | 0.573 | 0.566 | 0.572 | 0.572 | -0.001 (-0.17%) | 123,952 |
10 Apr 2023 | USD | 0.576 | 0.576 | 0.567 | 0.573 | 0.573 | -0.001 (-0.17%) | 166,792 |
7 Apr 2023 | USD | 0.576 | 0.579 | 0.572 | 0.574 | 0.574 | -0.005 (-0.86%) | 193,620 |