Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.67 | 0.698 | 0.66 | 0.69 | 2.76 | +0.038 (+5.83%) | 661,300 |
5 Jun 2023 | USD | 0.677 | 0.679 | 0.65 | 0.652 | 2.608 | -0.035 (-5.09%) | 624,300 |
2 Jun 2023 | USD | 0.694 | 0.7 | 0.641 | 0.687 | 2.748 | +0.003 (+0.44%) | 776,100 |
1 Jun 2023 | USD | 0.63 | 0.689 | 0.63 | 0.684 | 2.736 | +0.044 (+6.87%) | 704,000 |
31 May 2023 | USD | 0.632 | 0.66 | 0.631 | 0.64 | 2.56 | -0.008 (-1.23%) | 401,200 |
30 May 2023 | USD | 0.61 | 0.67 | 0.61 | 0.648 | 2.592 | +0.044 (+7.28%) | 1,226,900 |
26 May 2023 | USD | 0.62 | 0.62 | 0.59 | 0.604 | 2.416 | -0.007 (-1.15%) | 605,300 |
25 May 2023 | USD | 0.64 | 0.65 | 0.59 | 0.611 | 2.444 | -0.016 (-2.55%) | 594,300 |
24 May 2023 | USD | 0.659 | 0.659 | 0.601 | 0.627 | 2.508 | -0.034 (-5.14%) | 1,021,300 |
23 May 2023 | USD | 0.641 | 0.728 | 0.62 | 0.661 | 2.644 | +0.023 (+3.61%) | 1,637,700 |
22 May 2023 | USD | 0.612 | 0.64 | 0.604 | 0.638 | 2.552 | +0.028 (+4.59%) | 626,800 |
19 May 2023 | USD | 0.73 | 0.74 | 0.601 | 0.61 | 2.44 | -0.12 (-16.44%) | 1,643,100 |
18 May 2023 | USD | 0.664 | 0.738 | 0.655 | 0.73 | 2.92 | +0.06 (+8.96%) | 1,971,800 |
17 May 2023 | USD | 0.57 | 0.689 | 0.57 | 0.67 | 2.68 | +0.086 (+14.73%) | 2,379,000 |
16 May 2023 | USD | 0.54 | 0.59 | 0.54 | 0.584 | 2.336 | +0.037 (+6.76%) | 1,786,000 |
15 May 2023 | USD | 0.53 | 0.558 | 0.52 | 0.547 | 2.188 | +0.007 (+1.30%) | 1,163,100 |
12 May 2023 | USD | 0.55 | 0.57 | 0.522 | 0.54 | 2.16 | 0.0 (0.0%) | 813,000 |
11 May 2023 | USD | 0.541 | 0.56 | 0.53 | 0.54 | 2.16 | -0.017 (-3.05%) | 505,400 |
10 May 2023 | USD | 0.58 | 0.61 | 0.525 | 0.557 | 2.228 | -0.012 (-2.11%) | 1,792,800 |
9 May 2023 | USD | 0.57 | 0.579 | 0.551 | 0.569 | 2.276 | -0.005 (-0.87%) | 700,000 |
8 May 2023 | USD | 0.565 | 0.58 | 0.52 | 0.574 | 2.296 | -0.006 (-1.03%) | 1,305,600 |
5 May 2023 | USD | 0.619 | 0.647 | 0.571 | 0.58 | 2.32 | -0.032 (-5.23%) | 1,542,300 |
4 May 2023 | USD | 0.64 | 0.688 | 0.61 | 0.612 | 2.448 | -0.038 (-5.85%) | 1,931,300 |
3 May 2023 | USD | 0.539 | 0.829 | 0.52 | 0.65 | 2.6 | +0.124 (+23.57%) | 12,780,400 |
2 May 2023 | USD | 0.561 | 0.57 | 0.525 | 0.526 | 2.104 | -0.019 (-3.49%) | 473,800 |
1 May 2023 | USD | 0.531 | 0.56 | 0.531 | 0.545 | 2.18 | +0.008 (+1.49%) | 720,000 |
28 Apr 2023 | USD | 0.565 | 0.565 | 0.521 | 0.537 | 2.148 | -0.028 (-4.96%) | 681,200 |
27 Apr 2023 | USD | 0.564 | 0.59 | 0.54 | 0.565 | 2.26 | +0.005 (+0.89%) | 1,227,200 |
26 Apr 2023 | USD | 0.537 | 0.58 | 0.51 | 0.56 | 2.24 | +0.039 (+7.49%) | 1,188,200 |
25 Apr 2023 | USD | 0.59 | 0.59 | 0.52 | 0.521 | 2.084 | -0.069 (-11.69%) | 1,834,200 |