Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 0.531 | 0.544 | 0.5 | 0.518 | 0.518 | -0.02 (-3.72%) | 72,300 |
6 Jun 2023 | USD | 0.531 | 0.55 | 0.52 | 0.538 | 0.538 | +0.004 (+0.75%) | 74,300 |
5 Jun 2023 | USD | 0.56 | 0.564 | 0.52 | 0.534 | 0.534 | -0.026 (-4.64%) | 112,800 |
2 Jun 2023 | USD | 0.56 | 0.57 | 0.526 | 0.56 | 0.56 | +0.01 (+1.82%) | 126,900 |
1 Jun 2023 | USD | 0.536 | 0.57 | 0.52 | 0.55 | 0.55 | +0.014 (+2.61%) | 143,600 |
31 May 2023 | USD | 0.56 | 0.56 | 0.53 | 0.536 | 0.536 | -0.004 (-0.74%) | 70,000 |
30 May 2023 | USD | 0.569 | 0.569 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 249,200 |
26 May 2023 | USD | 0.48 | 0.58 | 0.471 | 0.54 | 0.54 | +0.042 (+8.43%) | 903,400 |
25 May 2023 | USD | 0.53 | 0.575 | 0.45 | 0.498 | 0.498 | -0.082 (-14.14%) | 1,564,200 |
24 May 2023 | USD | 0.568 | 0.628 | 0.49 | 0.58 | 0.58 | +0.18 (+45.00%) | 10,141,100 |
23 May 2023 | USD | 0.404 | 0.404 | 0.36 | 0.4 | 0.4 | +0.015 (+3.90%) | 25,200 |
22 May 2023 | USD | 0.37 | 0.4 | 0.35 | 0.385 | 0.385 | -0.021 (-5.17%) | 14,400 |
19 May 2023 | USD | 0.4 | 0.41 | 0.38 | 0.406 | 0.406 | -0.004 (-0.98%) | 17,500 |
18 May 2023 | USD | 0.36 | 0.43 | 0.36 | 0.41 | 0.41 | +0.031 (+8.18%) | 36,500 |
17 May 2023 | USD | 0.36 | 0.39 | 0.34 | 0.379 | 0.379 | +0.021 (+5.87%) | 66,200 |
16 May 2023 | USD | 0.357 | 0.36 | 0.357 | 0.358 | 0.358 | +0.018 (+5.29%) | 34,300 |
15 May 2023 | USD | 0.356 | 0.36 | 0.331 | 0.34 | 0.34 | -0.012 (-3.41%) | 166,100 |
12 May 2023 | USD | 0.402 | 0.408 | 0.352 | 0.352 | 0.352 | -0.023 (-6.13%) | 42,800 |
11 May 2023 | USD | 0.428 | 0.43 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 76,000 |
10 May 2023 | USD | 0.41 | 0.44 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 32,900 |
9 May 2023 | USD | 0.44 | 0.45 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 21,000 |
8 May 2023 | USD | 0.438 | 0.47 | 0.4 | 0.43 | 0.43 | +0.03 (+7.50%) | 47,500 |
5 May 2023 | USD | 0.42 | 0.511 | 0.4 | 0.4 | 0.4 | -0.05 (-11.11%) | 166,600 |
4 May 2023 | USD | 0.54 | 0.54 | 0.45 | 0.45 | 0.45 | -0.064 (-12.45%) | 114,300 |
3 May 2023 | USD | 0.41 | 0.69 | 0.41 | 0.514 | 0.514 | +0.133 (+34.91%) | 439,200 |
2 May 2023 | USD | 0.425 | 0.445 | 0.381 | 0.381 | 0.381 | -0.034 (-8.19%) | 101,600 |
1 May 2023 | USD | 0.5 | 0.5 | 0.343 | 0.415 | 0.415 | -0.071 (-14.61%) | 176,900 |
28 Apr 2023 | USD | 0.465 | 0.52 | 0.46 | 0.486 | 0.486 | +0.027 (+5.88%) | 171,300 |
27 Apr 2023 | USD | 0.48 | 0.52 | 0.455 | 0.459 | 0.459 | -0.011 (-2.34%) | 217,500 |
26 Apr 2023 | USD | 0.45 | 0.486 | 0.45 | 0.47 | 0.47 | +0.015 (+3.30%) | 6,100 |