Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.701 | 0.75 | 0.701 | 0.72 | 5.76 | +0.02 (+2.86%) | 25,200 |
5 Jun 2023 | USD | 0.72 | 0.75 | 0.69 | 0.7 | 5.6 | -0.02 (-2.78%) | 29,800 |
2 Jun 2023 | USD | 0.681 | 0.746 | 0.681 | 0.72 | 5.76 | +0.035 (+5.11%) | 46,500 |
1 Jun 2023 | USD | 0.675 | 0.75 | 0.624 | 0.685 | 5.48 | +0.005 (+0.74%) | 98,400 |
31 May 2023 | USD | 0.79 | 0.82 | 0.62 | 0.68 | 5.44 | -0.11 (-13.92%) | 290,300 |
30 May 2023 | USD | 0.66 | 0.79 | 0.66 | 0.79 | 6.32 | +0.129 (+19.52%) | 162,800 |
26 May 2023 | USD | 0.585 | 0.709 | 0.56 | 0.661 | 5.288 | +0.061 (+10.17%) | 83,000 |
25 May 2023 | USD | 0.651 | 0.651 | 0.546 | 0.6 | 4.8 | -0.051 (-7.83%) | 69,800 |
24 May 2023 | USD | 0.71 | 0.71 | 0.64 | 0.651 | 5.208 | -0.019 (-2.84%) | 132,200 |
23 May 2023 | USD | 0.51 | 0.769 | 0.441 | 0.67 | 5.36 | +0.165 (+32.67%) | 416,500 |
22 May 2023 | USD | 0.469 | 0.51 | 0.469 | 0.505 | 4.04 | -0.005 (-0.98%) | 104,500 |
19 May 2023 | USD | 0.401 | 0.51 | 0.401 | 0.51 | 4.08 | +0.08 (+18.60%) | 109,400 |
18 May 2023 | USD | 0.45 | 0.461 | 0.41 | 0.43 | 3.44 | +0.02 (+4.88%) | 50,100 |
17 May 2023 | USD | 0.41 | 0.43 | 0.41 | 0.41 | 3.28 | -0.012 (-2.84%) | 7,500 |
16 May 2023 | USD | 0.435 | 0.455 | 0.401 | 0.422 | 3.376 | +0.032 (+8.21%) | 31,600 |
15 May 2023 | USD | 0.36 | 0.44 | 0.35 | 0.39 | 3.12 | +0.04 (+11.43%) | 34,100 |
12 May 2023 | USD | 0.38 | 0.38 | 0.35 | 0.35 | 2.8 | -0.015 (-4.11%) | 3,300 |
11 May 2023 | USD | 0.383 | 0.4 | 0.365 | 0.365 | 2.92 | 0.0 (0.0%) | 5,200 |
10 May 2023 | USD | 0.4 | 0.4 | 0.365 | 0.365 | 2.92 | -0.035 (-8.75%) | 13,400 |
9 May 2023 | USD | 0.4 | 0.4 | 0.39 | 0.4 | 3.2 | +0.012 (+3.09%) | 1,800 |
8 May 2023 | USD | 0.359 | 0.393 | 0.359 | 0.388 | 3.104 | +0.029 (+8.08%) | 12,200 |
5 May 2023 | USD | 0.399 | 0.42 | 0.359 | 0.359 | 2.872 | -0.021 (-5.53%) | 1,500 |
4 May 2023 | USD | 0.358 | 0.38 | 0.358 | 0.38 | 3.04 | +0.022 (+6.15%) | 8,600 |
3 May 2023 | USD | 0.4 | 0.4 | 0.356 | 0.358 | 2.864 | -0.008 (-2.19%) | 4,800 |
2 May 2023 | USD | 0.364 | 0.382 | 0.326 | 0.366 | 2.928 | +0.016 (+4.57%) | 35,500 |
1 May 2023 | USD | 0.367 | 0.367 | 0.33 | 0.35 | 2.8 | 0.0 (0.0%) | 24,000 |
28 Apr 2023 | USD | 0.365 | 0.37 | 0.306 | 0.35 | 2.8 | -0.04 (-10.26%) | 25,100 |
27 Apr 2023 | USD | 0.435 | 0.445 | 0.38 | 0.39 | 3.12 | -0.03 (-7.14%) | 20,600 |
26 Apr 2023 | USD | 0.37 | 0.42 | 0.365 | 0.42 | 3.36 | +0.045 (+12%) | 12,900 |
25 Apr 2023 | USD | 0.42 | 0.42 | 0.365 | 0.375 | 3 | +0.005 (+1.35%) | 26,500 |