Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.472 | 0.48 | 0.46 | 0.468 | 0.468 | +0.004 (+0.86%) | 218,500 |
5 Jun 2023 | USD | 0.47 | 0.477 | 0.46 | 0.464 | 0.464 | -0.021 (-4.33%) | 154,100 |
2 Jun 2023 | USD | 0.487 | 0.495 | 0.468 | 0.485 | 0.485 | +0.013 (+2.75%) | 182,200 |
1 Jun 2023 | USD | 0.476 | 0.493 | 0.471 | 0.472 | 0.472 | +0.009 (+1.94%) | 147,800 |
31 May 2023 | USD | 0.427 | 0.491 | 0.427 | 0.463 | 0.463 | -0.017 (-3.54%) | 261,000 |
30 May 2023 | USD | 0.449 | 0.493 | 0.448 | 0.48 | 0.48 | +0.041 (+9.34%) | 426,600 |
26 May 2023 | USD | 0.482 | 0.482 | 0.43 | 0.439 | 0.439 | -0.026 (-5.59%) | 780,800 |
25 May 2023 | USD | 0.485 | 0.502 | 0.453 | 0.465 | 0.465 | -0.02 (-4.12%) | 642,700 |
24 May 2023 | USD | 0.49 | 0.538 | 0.417 | 0.485 | 0.485 | -0.011 (-2.22%) | 1,116,900 |
23 May 2023 | USD | 0.48 | 0.527 | 0.47 | 0.496 | 0.496 | +0.017 (+3.55%) | 411,500 |
22 May 2023 | USD | 0.47 | 0.497 | 0.47 | 0.479 | 0.479 | +0.004 (+0.84%) | 252,300 |
19 May 2023 | USD | 0.469 | 0.475 | 0.397 | 0.475 | 0.475 | +0.004 (+0.85%) | 696,800 |
18 May 2023 | USD | 0.46 | 0.49 | 0.436 | 0.471 | 0.471 | +0.016 (+3.52%) | 223,000 |
17 May 2023 | USD | 0.478 | 0.478 | 0.43 | 0.455 | 0.455 | -0.01 (-2.15%) | 157,600 |
16 May 2023 | USD | 0.42 | 0.484 | 0.42 | 0.465 | 0.465 | +0.041 (+9.67%) | 402,200 |
15 May 2023 | USD | 0.381 | 0.449 | 0.381 | 0.424 | 0.424 | +0.054 (+14.59%) | 932,700 |
12 May 2023 | USD | 0.46 | 0.464 | 0.355 | 0.37 | 0.37 | -0.073 (-16.48%) | 1,075,600 |
11 May 2023 | USD | 0.425 | 0.464 | 0.37 | 0.443 | 0.443 | 0.0 (0.0%) | 1,190,100 |
10 May 2023 | USD | 0.47 | 0.478 | 0.44 | 0.443 | 0.443 | -0.004 (-0.89%) | 287,700 |
9 May 2023 | USD | 0.468 | 0.47 | 0.404 | 0.447 | 0.447 | -0.003 (-0.67%) | 666,700 |
8 May 2023 | USD | 0.45 | 0.481 | 0.405 | 0.45 | 0.45 | -0.021 (-4.46%) | 1,248,600 |
5 May 2023 | USD | 0.495 | 0.518 | 0.45 | 0.471 | 0.471 | +0.009 (+1.95%) | 747,000 |
4 May 2023 | USD | 0.45 | 0.47 | 0.375 | 0.462 | 0.462 | +0.017 (+3.82%) | 1,033,800 |
3 May 2023 | USD | 0.471 | 0.48 | 0.445 | 0.445 | 0.445 | -0.025 (-5.32%) | 264,400 |
2 May 2023 | USD | 0.474 | 0.491 | 0.444 | 0.47 | 0.47 | -0.015 (-3.09%) | 507,300 |
1 May 2023 | USD | 0.46 | 0.509 | 0.46 | 0.485 | 0.485 | -0.003 (-0.61%) | 511,300 |
28 Apr 2023 | USD | 0.53 | 0.53 | 0.46 | 0.488 | 0.488 | -0.008 (-1.61%) | 382,800 |
27 Apr 2023 | USD | 0.55 | 0.55 | 0.485 | 0.496 | 0.496 | +0.037 (+8.06%) | 629,200 |
26 Apr 2023 | USD | 0.451 | 0.48 | 0.451 | 0.459 | 0.459 | -0.011 (-2.34%) | 122,900 |
25 Apr 2023 | USD | 0.494 | 0.494 | 0.462 | 0.47 | 0.47 | -0.023 (-4.67%) | 101,500 |