Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | USD | 0.38 | 0.4 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 92,800 |
22 May 2023 | USD | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | 0.0 (0.0%) | 21,600 |
19 May 2023 | USD | 0.378 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 22,700 |
18 May 2023 | USD | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | +0.012 (+3.17%) | 144,000 |
17 May 2023 | USD | 0.395 | 0.408 | 0.35 | 0.378 | 0.378 | -0.012 (-3.08%) | 64,000 |
16 May 2023 | USD | 0.384 | 0.42 | 0.384 | 0.39 | 0.39 | +0.003 (+0.78%) | 56,200 |
15 May 2023 | USD | 0.39 | 0.43 | 0.385 | 0.387 | 0.387 | +0.005 (+1.31%) | 235,600 |
12 May 2023 | USD | 0.51 | 0.52 | 0.378 | 0.382 | 0.382 | -0.14 (-26.82%) | 293,500 |
11 May 2023 | USD | 0.6 | 0.6 | 0.516 | 0.522 | 0.522 | -0.076 (-12.71%) | 199,900 |
10 May 2023 | USD | 0.6 | 0.62 | 0.587 | 0.598 | 0.598 | -0.002 (-0.33%) | 116,000 |
9 May 2023 | USD | 0.61 | 0.63 | 0.585 | 0.6 | 0.6 | 0.0 (0.0%) | 81,300 |
8 May 2023 | USD | 0.57 | 0.63 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 148,300 |
5 May 2023 | USD | 0.56 | 0.611 | 0.56 | 0.6 | 0.6 | +0.03 (+5.26%) | 24,500 |
4 May 2023 | USD | 0.605 | 0.61 | 0.56 | 0.57 | 0.57 | -0.036 (-5.94%) | 57,400 |
3 May 2023 | USD | 0.633 | 0.66 | 0.6 | 0.606 | 0.606 | +0.006 (+1%) | 55,100 |
2 May 2023 | USD | 0.63 | 0.646 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 28,700 |
1 May 2023 | USD | 0.654 | 0.654 | 0.6 | 0.6 | 0.6 | -0.023 (-3.69%) | 29,400 |
28 Apr 2023 | USD | 0.67 | 0.67 | 0.62 | 0.623 | 0.623 | -0.047 (-7.01%) | 32,900 |
27 Apr 2023 | USD | 0.67 | 0.67 | 0.623 | 0.67 | 0.67 | +0.02 (+3.08%) | 20,900 |
26 Apr 2023 | USD | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | +0.03 (+4.84%) | 16,800 |
25 Apr 2023 | USD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.006 (-0.96%) | 6,600 |
24 Apr 2023 | USD | 0.714 | 0.714 | 0.62 | 0.626 | 0.626 | -0.054 (-7.94%) | 47,200 |
21 Apr 2023 | USD | 0.68 | 0.68 | 0.635 | 0.68 | 0.68 | +0.05 (+7.94%) | 33,700 |
20 Apr 2023 | USD | 0.639 | 0.685 | 0.596 | 0.63 | 0.63 | +0.02 (+3.28%) | 62,300 |
19 Apr 2023 | USD | 0.61 | 0.62 | 0.57 | 0.61 | 0.61 | +0.01 (+1.67%) | 14,600 |
18 Apr 2023 | USD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 39,100 |
17 Apr 2023 | USD | 0.596 | 0.6 | 0.57 | 0.6 | 0.6 | +0.004 (+0.67%) | 19,000 |
14 Apr 2023 | USD | 0.599 | 0.599 | 0.578 | 0.596 | 0.596 | +0.006 (+1.02%) | 13,100 |
13 Apr 2023 | USD | 0.601 | 0.601 | 0.585 | 0.59 | 0.59 | +0.01 (+1.72%) | 39,200 |
12 Apr 2023 | USD | 0.61 | 0.61 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 41,500 |