Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 0.222 | 0.222 | 0.186 | 0.191 | 5.73 | -0.014 (-6.83%) | 586,600 |
31 May 2023 | USD | 0.232 | 0.232 | 0.205 | 0.205 | 6.15 | -0.032 (-13.50%) | 754,500 |
30 May 2023 | USD | 0.24 | 0.248 | 0.23 | 0.237 | 7.11 | -0.008 (-3.27%) | 198,300 |
26 May 2023 | USD | 0.24 | 0.247 | 0.23 | 0.245 | 7.35 | +0.004 (+1.66%) | 326,200 |
25 May 2023 | USD | 0.248 | 0.25 | 0.231 | 0.241 | 7.23 | -0.006 (-2.43%) | 628,900 |
24 May 2023 | USD | 0.257 | 0.267 | 0.236 | 0.247 | 7.41 | -0.004 (-1.59%) | 908,900 |
23 May 2023 | USD | 0.26 | 0.268 | 0.242 | 0.251 | 7.53 | -0.003 (-1.18%) | 1,279,000 |
22 May 2023 | USD | 0.238 | 0.26 | 0.235 | 0.254 | 7.62 | +0.016 (+6.72%) | 2,376,400 |
19 May 2023 | USD | 0.222 | 0.242 | 0.22 | 0.238 | 7.14 | +0.01 (+4.39%) | 982,500 |
18 May 2023 | USD | 0.218 | 0.23 | 0.201 | 0.228 | 6.84 | +0.004 (+1.79%) | 1,047,900 |
17 May 2023 | USD | 0.214 | 0.231 | 0.196 | 0.224 | 6.72 | +0.009 (+4.19%) | 1,810,900 |
16 May 2023 | USD | 0.217 | 0.219 | 0.195 | 0.215 | 6.45 | 0.0 (0.0%) | 377,500 |
15 May 2023 | USD | 0.22 | 0.223 | 0.208 | 0.215 | 6.45 | +0.007 (+3.37%) | 445,900 |
12 May 2023 | USD | 0.219 | 0.219 | 0.195 | 0.208 | 6.24 | -0.003 (-1.42%) | 314,900 |
11 May 2023 | USD | 0.205 | 0.225 | 0.204 | 0.211 | 6.33 | +0.006 (+2.93%) | 946,400 |
10 May 2023 | USD | 0.191 | 0.217 | 0.188 | 0.205 | 6.15 | +0.011 (+5.67%) | 1,042,700 |
9 May 2023 | USD | 0.201 | 0.209 | 0.19 | 0.194 | 5.82 | -0.008 (-3.96%) | 595,000 |
8 May 2023 | USD | 0.21 | 0.21 | 0.2 | 0.202 | 6.06 | -0.013 (-6.05%) | 610,900 |
5 May 2023 | USD | 0.203 | 0.219 | 0.2 | 0.215 | 6.45 | +0.014 (+6.97%) | 364,700 |
4 May 2023 | USD | 0.204 | 0.212 | 0.195 | 0.201 | 6.03 | -0.005 (-2.43%) | 317,800 |
3 May 2023 | USD | 0.204 | 0.215 | 0.192 | 0.206 | 6.18 | +0.002 (+0.98%) | 374,500 |
2 May 2023 | USD | 0.213 | 0.23 | 0.201 | 0.204 | 6.12 | -0.008 (-3.77%) | 1,299,200 |
1 May 2023 | USD | 0.22 | 0.224 | 0.21 | 0.212 | 6.36 | +0.002 (+0.95%) | 1,344,600 |
28 Apr 2023 | USD | 0.2 | 0.23 | 0.196 | 0.21 | 6.3 | +0.01 (+5%) | 2,097,000 |
27 Apr 2023 | USD | 0.196 | 0.201 | 0.19 | 0.2 | 6 | +0.005 (+2.56%) | 516,400 |
26 Apr 2023 | USD | 0.203 | 0.211 | 0.185 | 0.195 | 5.85 | -0.015 (-7.14%) | 472,100 |
25 Apr 2023 | USD | 0.216 | 0.216 | 0.202 | 0.21 | 6.3 | -0.006 (-2.78%) | 427,600 |
24 Apr 2023 | USD | 0.23 | 0.235 | 0.21 | 0.216 | 6.48 | -0.014 (-6.09%) | 503,200 |
21 Apr 2023 | USD | 0.205 | 0.24 | 0.205 | 0.23 | 6.9 | +0.025 (+12.20%) | 1,281,300 |
20 Apr 2023 | USD | 0.21 | 0.213 | 0.205 | 0.205 | 6.15 | -0.005 (-2.38%) | 202,300 |