Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | USD | 0.338 | 0.37 | 0.307 | 0.33 | 0.33 | -0.001 (-0.30%) | 387,400 |
25 May 2023 | USD | 0.37 | 0.38 | 0.32 | 0.331 | 0.331 | -0.036 (-9.81%) | 240,500 |
24 May 2023 | USD | 0.38 | 0.401 | 0.338 | 0.367 | 0.367 | -0.008 (-2.13%) | 418,300 |
23 May 2023 | USD | 0.365 | 0.393 | 0.33 | 0.375 | 0.375 | -0.003 (-0.79%) | 270,600 |
22 May 2023 | USD | 0.331 | 0.38 | 0.315 | 0.378 | 0.378 | +0.041 (+12.17%) | 562,500 |
19 May 2023 | USD | 0.33 | 0.34 | 0.315 | 0.337 | 0.337 | +0.006 (+1.81%) | 357,600 |
18 May 2023 | USD | 0.312 | 0.35 | 0.28 | 0.331 | 0.331 | +0.011 (+3.44%) | 1,528,000 |
17 May 2023 | USD | 0.334 | 0.38 | 0.286 | 0.32 | 0.32 | -0.13 (-28.89%) | 6,013,200 |
16 May 2023 | USD | 0.523 | 0.589 | 0.44 | 0.45 | 0.45 | +0.012 (+2.74%) | 7,320,900 |
15 May 2023 | USD | 0.5 | 0.507 | 0.435 | 0.438 | 0.438 | -0.042 (-8.75%) | 697,600 |
12 May 2023 | USD | 0.441 | 0.48 | 0.4 | 0.48 | 0.48 | +0.038 (+8.60%) | 187,800 |
11 May 2023 | USD | 0.53 | 0.53 | 0.422 | 0.442 | 0.442 | -0.078 (-15%) | 215,100 |
10 May 2023 | USD | 0.518 | 0.52 | 0.49 | 0.52 | 0.52 | 0.0 (0.0%) | 147,100 |
9 May 2023 | USD | 0.617 | 0.617 | 0.49 | 0.52 | 0.52 | -0.05 (-8.77%) | 318,800 |
8 May 2023 | USD | 0.6 | 0.642 | 0.56 | 0.57 | 0.57 | +0.02 (+3.64%) | 222,700 |
5 May 2023 | USD | 0.61 | 0.622 | 0.53 | 0.55 | 0.55 | -0.04 (-6.78%) | 224,800 |
4 May 2023 | USD | 0.632 | 0.65 | 0.581 | 0.59 | 0.59 | -0.061 (-9.37%) | 111,000 |
3 May 2023 | USD | 0.74 | 0.797 | 0.601 | 0.651 | 0.651 | +0.079 (+13.81%) | 301,300 |
2 May 2023 | USD | 0.69 | 0.69 | 0.572 | 0.572 | 0.572 | -0.046 (-7.44%) | 448,200 |
1 May 2023 | USD | 0.68 | 0.7 | 0.572 | 0.618 | 0.618 | -0.017 (-2.68%) | 162,300 |
28 Apr 2023 | USD | 0.69 | 0.69 | 0.625 | 0.635 | 0.635 | -0.007 (-1.09%) | 46,400 |
27 Apr 2023 | USD | 0.654 | 0.673 | 0.59 | 0.642 | 0.642 | -0.031 (-4.61%) | 124,500 |
26 Apr 2023 | USD | 0.64 | 0.683 | 0.64 | 0.673 | 0.673 | -0.007 (-1.03%) | 28,800 |
25 Apr 2023 | USD | 0.65 | 0.72 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 67,000 |
24 Apr 2023 | USD | 0.815 | 0.815 | 0.606 | 0.65 | 0.65 | -0.111 (-14.59%) | 82,700 |
21 Apr 2023 | USD | 0.81 | 0.84 | 0.75 | 0.761 | 0.761 | -0.039 (-4.88%) | 75,000 |
20 Apr 2023 | USD | 0.79 | 0.8 | 0.755 | 0.8 | 0.8 | +0.02 (+2.56%) | 22,800 |
19 Apr 2023 | USD | 0.77 | 0.82 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 44,800 |
18 Apr 2023 | USD | 0.858 | 0.858 | 0.77 | 0.79 | 0.79 | -0.027 (-3.30%) | 48,300 |
17 Apr 2023 | USD | 0.8 | 0.92 | 0.75 | 0.817 | 0.817 | +0.019 (+2.38%) | 75,300 |