Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | USD | 0.327 | 0.329 | 0.28 | 0.28 | 7 | -0.03 (-9.68%) | 895,500 |
2 Jun 2023 | USD | 0.32 | 0.33 | 0.295 | 0.31 | 7.75 | +0.005 (+1.64%) | 570,700 |
1 Jun 2023 | USD | 0.29 | 0.309 | 0.29 | 0.305 | 7.625 | +0.007 (+2.35%) | 701,400 |
31 May 2023 | USD | 0.3 | 0.309 | 0.29 | 0.298 | 7.45 | -0.001 (-0.33%) | 594,600 |
30 May 2023 | USD | 0.312 | 0.329 | 0.29 | 0.299 | 7.475 | -0.009 (-2.92%) | 556,900 |
26 May 2023 | USD | 0.288 | 0.31 | 0.285 | 0.308 | 7.7 | +0.02 (+6.94%) | 402,700 |
25 May 2023 | USD | 0.32 | 0.34 | 0.285 | 0.288 | 7.2 | -0.032 (-10.00%) | 1,139,900 |
24 May 2023 | USD | 0.282 | 0.34 | 0.281 | 0.32 | 8 | +0.039 (+13.88%) | 1,163,700 |
23 May 2023 | USD | 0.3 | 0.326 | 0.28 | 0.281 | 7.025 | -0.018 (-6.02%) | 1,321,500 |
22 May 2023 | USD | 0.297 | 0.302 | 0.282 | 0.299 | 7.475 | +0.004 (+1.36%) | 750,100 |
19 May 2023 | USD | 0.316 | 0.316 | 0.281 | 0.295 | 7.375 | -0.004 (-1.34%) | 1,127,500 |
18 May 2023 | USD | 0.299 | 0.325 | 0.28 | 0.299 | 7.475 | 0.0 (0.0%) | 855,800 |
17 May 2023 | USD | 0.314 | 0.32 | 0.28 | 0.299 | 7.475 | -0.013 (-4.17%) | 1,254,400 |
16 May 2023 | USD | 0.345 | 0.345 | 0.311 | 0.312 | 7.8 | -0.028 (-8.24%) | 495,100 |
15 May 2023 | USD | 0.352 | 0.367 | 0.33 | 0.34 | 8.5 | -0.005 (-1.45%) | 730,900 |
12 May 2023 | USD | 0.373 | 0.38 | 0.331 | 0.345 | 8.625 | -0.017 (-4.70%) | 975,200 |
11 May 2023 | USD | 0.374 | 0.379 | 0.35 | 0.362 | 9.05 | -0.023 (-5.97%) | 685,800 |
10 May 2023 | USD | 0.37 | 0.393 | 0.34 | 0.385 | 9.625 | -0.015 (-3.75%) | 1,215,100 |
9 May 2023 | USD | 0.428 | 0.428 | 0.38 | 0.4 | 10 | -0.025 (-5.88%) | 503,700 |
8 May 2023 | USD | 0.409 | 0.443 | 0.409 | 0.425 | 10.625 | +0.013 (+3.16%) | 386,700 |
5 May 2023 | USD | 0.399 | 0.415 | 0.379 | 0.412 | 10.3 | +0.022 (+5.64%) | 387,200 |
4 May 2023 | USD | 0.375 | 0.395 | 0.37 | 0.39 | 9.75 | +0.006 (+1.56%) | 395,600 |
3 May 2023 | USD | 0.381 | 0.416 | 0.38 | 0.384 | 9.6 | 0.0 (0.0%) | 309,500 |
2 May 2023 | USD | 0.393 | 0.406 | 0.37 | 0.384 | 9.6 | -0.009 (-2.29%) | 528,300 |
1 May 2023 | USD | 0.417 | 0.422 | 0.385 | 0.393 | 9.825 | -0.037 (-8.60%) | 762,300 |
28 Apr 2023 | USD | 0.386 | 0.43 | 0.369 | 0.43 | 10.75 | +0.042 (+10.82%) | 766,400 |
27 Apr 2023 | USD | 0.386 | 0.415 | 0.366 | 0.388 | 9.7 | +0.013 (+3.47%) | 392,700 |
26 Apr 2023 | USD | 0.39 | 0.411 | 0.363 | 0.375 | 9.375 | -0.015 (-3.85%) | 422,200 |
25 Apr 2023 | USD | 0.368 | 0.417 | 0.35 | 0.39 | 9.75 | +0.019 (+5.12%) | 629,200 |
24 Apr 2023 | USD | 0.4 | 0.4 | 0.36 | 0.371 | 9.275 | +0.001 (+0.27%) | 261,900 |