Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | USD | 0.581 | 0.66 | 0.58 | 0.615 | 0.615 | +0.016 (+2.67%) | 272,700 |
2 Jun 2023 | USD | 0.61 | 0.61 | 0.58 | 0.599 | 0.599 | +0.009 (+1.53%) | 327,400 |
1 Jun 2023 | USD | 0.622 | 0.627 | 0.568 | 0.59 | 0.59 | -0.044 (-6.94%) | 409,800 |
31 May 2023 | USD | 0.681 | 0.694 | 0.623 | 0.634 | 0.634 | -0.036 (-5.37%) | 376,800 |
30 May 2023 | USD | 0.534 | 0.8 | 0.534 | 0.67 | 0.67 | +0.145 (+27.62%) | 4,731,000 |
26 May 2023 | USD | 0.57 | 0.59 | 0.501 | 0.525 | 0.525 | -0.07 (-11.76%) | 571,100 |
25 May 2023 | USD | 0.698 | 0.698 | 0.57 | 0.595 | 0.595 | -0.112 (-15.84%) | 1,072,300 |
24 May 2023 | USD | 0.789 | 0.789 | 0.707 | 0.707 | 0.707 | -0.107 (-13.14%) | 695,400 |
23 May 2023 | USD | 0.8 | 0.822 | 0.765 | 0.814 | 0.814 | +0.015 (+1.88%) | 467,200 |
22 May 2023 | USD | 0.803 | 0.83 | 0.785 | 0.799 | 0.799 | -0.017 (-2.08%) | 397,000 |
19 May 2023 | USD | 0.876 | 0.882 | 0.803 | 0.816 | 0.816 | -0.104 (-11.30%) | 475,600 |
18 May 2023 | USD | 0.83 | 0.92 | 0.826 | 0.92 | 0.92 | +0.051 (+5.87%) | 935,100 |
17 May 2023 | USD | 0.846 | 0.876 | 0.81 | 0.869 | 0.869 | -0.011 (-1.25%) | 1,002,700 |
16 May 2023 | USD | 0.8 | 1.19 | 0.74 | 0.88 | 0.88 | +0.007 (+0.80%) | 6,341,600 |
15 May 2023 | USD | 1.02 | 1.06 | 0.773 | 0.873 | 0.873 | -0.197 (-18.41%) | 3,147,300 |
12 May 2023 | USD | 1.325 | 1.36 | 1.03 | 1.07 | 1.07 | -0.12 (-10.08%) | 7,052,500 |
11 May 2023 | USD | 1.67 | 1.75 | 1.08 | 1.19 | 1.19 | -0.86 (-41.95%) | 4,863,100 |
10 May 2023 | USD | 3.14 | 3.17 | 2 | 2.05 | 2.05 | -5.03 (-71.05%) | 5,518,400 |
9 May 2023 | USD | 7 | 7.11 | 6.48 | 7.08 | 7.08 | +0.11 (+1.58%) | 41,600 |
8 May 2023 | USD | 7.28 | 7.28 | 6.87 | 6.97 | 6.97 | -0.2 (-2.79%) | 28,000 |
5 May 2023 | USD | 7.21 | 7.24 | 6.66 | 7.17 | 7.17 | +0.18 (+2.58%) | 20,500 |
4 May 2023 | USD | 7.3 | 7.3 | 6.8 | 6.99 | 6.99 | -0.37 (-5.03%) | 25,300 |
3 May 2023 | USD | 7.84 | 7.9 | 7.3 | 7.36 | 7.36 | -0.53 (-6.72%) | 29,300 |
2 May 2023 | USD | 8.43 | 8.662 | 7.81 | 7.89 | 7.89 | -0.59 (-6.96%) | 21,700 |
1 May 2023 | USD | 7.9 | 8.52 | 7.84 | 8.48 | 8.48 | +0.52 (+6.53%) | 32,000 |
28 Apr 2023 | USD | 8.4 | 8.435 | 7.71 | 7.96 | 7.96 | -0.44 (-5.24%) | 26,600 |
27 Apr 2023 | USD | 6.82 | 8.405 | 6.82 | 8.4 | 8.4 | +1.44 (+20.69%) | 63,400 |
26 Apr 2023 | USD | 6.96 | 6.98 | 6.69 | 6.96 | 6.96 | -0.04 (-0.57%) | 26,700 |
25 Apr 2023 | USD | 7.07 | 7.33 | 6.77 | 7 | 7 | +0.11 (+1.60%) | 12,500 |
24 Apr 2023 | USD | 7.1 | 7.19 | 6.835 | 6.89 | 6.89 | -0.28 (-3.91%) | 7,400 |