Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.202 | 0.246 | 0.193 | 0.202 | 4.04 | +0.005 (+2.54%) | 2,943,500 |
5 Jun 2023 | USD | 0.203 | 0.203 | 0.191 | 0.197 | 3.94 | +0.002 (+1.03%) | 361,600 |
2 Jun 2023 | USD | 0.198 | 0.2 | 0.188 | 0.195 | 3.9 | +0.004 (+2.09%) | 499,400 |
1 Jun 2023 | USD | 0.195 | 0.195 | 0.18 | 0.191 | 3.82 | +0.011 (+6.11%) | 357,900 |
31 May 2023 | USD | 0.194 | 0.195 | 0.18 | 0.18 | 3.6 | -0.009 (-4.76%) | 482,000 |
30 May 2023 | USD | 0.2 | 0.2 | 0.185 | 0.189 | 3.78 | -0.005 (-2.58%) | 429,100 |
26 May 2023 | USD | 0.195 | 0.195 | 0.182 | 0.194 | 3.88 | +0.003 (+1.57%) | 659,500 |
25 May 2023 | USD | 0.188 | 0.196 | 0.188 | 0.191 | 3.82 | +0.003 (+1.60%) | 336,200 |
24 May 2023 | USD | 0.191 | 0.2 | 0.186 | 0.188 | 3.76 | -0.022 (-10.48%) | 906,600 |
23 May 2023 | USD | 0.22 | 0.234 | 0.195 | 0.21 | 4.2 | +0.005 (+2.44%) | 2,079,500 |
22 May 2023 | USD | 0.2 | 0.205 | 0.194 | 0.205 | 4.1 | +0.006 (+3.02%) | 235,700 |
19 May 2023 | USD | 0.199 | 0.202 | 0.19 | 0.199 | 3.98 | 0.0 (0.0%) | 251,700 |
18 May 2023 | USD | 0.2 | 0.204 | 0.195 | 0.199 | 3.98 | -0.001 (-0.50%) | 291,400 |
17 May 2023 | USD | 0.202 | 0.208 | 0.191 | 0.2 | 4 | -0.006 (-2.91%) | 594,200 |
16 May 2023 | USD | 0.205 | 0.209 | 0.194 | 0.206 | 4.12 | +0.01 (+5.10%) | 424,800 |
15 May 2023 | USD | 0.185 | 0.2 | 0.185 | 0.196 | 3.92 | 0.0 (0.0%) | 980,100 |
12 May 2023 | USD | 0.21 | 0.21 | 0.196 | 0.196 | 3.92 | -0.017 (-7.98%) | 567,700 |
11 May 2023 | USD | 0.204 | 0.214 | 0.2 | 0.213 | 4.26 | +0.003 (+1.43%) | 478,300 |
10 May 2023 | USD | 0.214 | 0.22 | 0.206 | 0.21 | 4.2 | +0.002 (+0.96%) | 1,072,700 |
9 May 2023 | USD | 0.21 | 0.219 | 0.2 | 0.208 | 4.16 | +0.002 (+0.97%) | 569,500 |
8 May 2023 | USD | 0.212 | 0.218 | 0.202 | 0.206 | 4.12 | -0.004 (-1.90%) | 830,400 |
5 May 2023 | USD | 0.201 | 0.22 | 0.2 | 0.21 | 4.2 | +0.01 (+5%) | 1,347,500 |
4 May 2023 | USD | 0.194 | 0.2 | 0.181 | 0.2 | 4 | -0.008 (-3.85%) | 1,661,900 |
3 May 2023 | USD | 0.223 | 0.229 | 0.203 | 0.208 | 4.16 | -0.022 (-9.57%) | 1,442,700 |
2 May 2023 | USD | 0.249 | 0.249 | 0.221 | 0.23 | 4.6 | -0.011 (-4.56%) | 781,800 |
1 May 2023 | USD | 0.24 | 0.242 | 0.221 | 0.241 | 4.82 | +0.001 (+0.42%) | 1,449,500 |
28 Apr 2023 | USD | 0.249 | 0.27 | 0.22 | 0.24 | 4.8 | 0.0 (0.0%) | 1,911,700 |
27 Apr 2023 | USD | 0.24 | 0.26 | 0.225 | 0.24 | 4.8 | +0.011 (+4.80%) | 3,251,300 |
26 Apr 2023 | USD | 0.23 | 0.248 | 0.213 | 0.229 | 4.58 | -0.02 (-8.03%) | 4,274,600 |
25 Apr 2023 | USD | 0.249 | 0.41 | 0.22 | 0.249 | 4.98 | +0.037 (+17.45%) | 87,808,700 |