Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.44 | 0.477 | 0.393 | 0.447 | 5.364 | +0.047 (+11.75%) | 1,573,800 |
5 Jun 2023 | USD | 0.421 | 0.421 | 0.385 | 0.4 | 4.8 | -0.015 (-3.61%) | 150,800 |
2 Jun 2023 | USD | 0.42 | 0.422 | 0.4 | 0.415 | 4.98 | +0.005 (+1.22%) | 87,300 |
1 Jun 2023 | USD | 0.391 | 0.41 | 0.39 | 0.41 | 4.92 | +0.007 (+1.74%) | 100,400 |
31 May 2023 | USD | 0.42 | 0.42 | 0.39 | 0.403 | 4.836 | -0.007 (-1.71%) | 86,400 |
30 May 2023 | USD | 0.42 | 0.42 | 0.4 | 0.41 | 4.92 | +0.029 (+7.61%) | 168,800 |
26 May 2023 | USD | 0.386 | 0.4 | 0.37 | 0.381 | 4.572 | +0.001 (+0.26%) | 108,800 |
25 May 2023 | USD | 0.379 | 0.389 | 0.37 | 0.38 | 4.56 | -0.017 (-4.28%) | 75,600 |
24 May 2023 | USD | 0.413 | 0.42 | 0.383 | 0.397 | 4.764 | +0.007 (+1.79%) | 106,900 |
23 May 2023 | USD | 0.37 | 0.39 | 0.353 | 0.39 | 4.68 | +0.035 (+9.86%) | 67,000 |
22 May 2023 | USD | 0.358 | 0.369 | 0.34 | 0.355 | 4.26 | -0.011 (-3.01%) | 146,700 |
19 May 2023 | USD | 0.37 | 0.38 | 0.36 | 0.366 | 4.392 | -0.019 (-4.94%) | 175,800 |
18 May 2023 | USD | 0.351 | 0.39 | 0.351 | 0.385 | 4.62 | 0.0 (0.0%) | 139,800 |
17 May 2023 | USD | 0.377 | 0.388 | 0.35 | 0.385 | 4.62 | +0.019 (+5.19%) | 77,900 |
16 May 2023 | USD | 0.373 | 0.389 | 0.35 | 0.366 | 4.392 | -0.018 (-4.69%) | 152,200 |
15 May 2023 | USD | 0.4 | 0.4 | 0.35 | 0.384 | 4.608 | +0.019 (+5.21%) | 284,200 |
12 May 2023 | USD | 0.42 | 0.44 | 0.332 | 0.365 | 4.38 | -0.033 (-8.29%) | 525,200 |
11 May 2023 | USD | 0.38 | 0.456 | 0.38 | 0.398 | 4.776 | +0.007 (+1.79%) | 550,600 |
10 May 2023 | USD | 0.39 | 0.4 | 0.359 | 0.391 | 4.692 | +0.031 (+8.61%) | 408,300 |
9 May 2023 | USD | 0.344 | 0.4 | 0.32 | 0.36 | 4.32 | +0.02 (+5.88%) | 482,000 |
8 May 2023 | USD | 0.339 | 0.34 | 0.31 | 0.34 | 4.08 | +0.019 (+5.92%) | 241,800 |
5 May 2023 | USD | 0.33 | 0.345 | 0.301 | 0.321 | 3.852 | -0.005 (-1.53%) | 320,100 |
4 May 2023 | USD | 0.34 | 0.34 | 0.3 | 0.326 | 3.912 | +0.003 (+0.93%) | 354,200 |
3 May 2023 | USD | 0.348 | 0.348 | 0.31 | 0.323 | 3.876 | -0.003 (-0.92%) | 203,200 |
2 May 2023 | USD | 0.345 | 0.364 | 0.317 | 0.326 | 3.912 | -0.019 (-5.51%) | 242,300 |
1 May 2023 | USD | 0.37 | 0.38 | 0.334 | 0.345 | 4.14 | -0.022 (-5.99%) | 204,600 |
28 Apr 2023 | USD | 0.375 | 0.381 | 0.342 | 0.367 | 4.404 | +0.002 (+0.55%) | 279,300 |
27 Apr 2023 | USD | 0.367 | 0.387 | 0.351 | 0.365 | 4.38 | -0.012 (-3.18%) | 209,000 |
26 Apr 2023 | USD | 0.36 | 0.39 | 0.349 | 0.377 | 4.524 | +0.017 (+4.72%) | 203,000 |
25 Apr 2023 | USD | 0.39 | 0.408 | 0.333 | 0.36 | 4.32 | -0.029 (-7.46%) | 295,600 |