Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 0.48 | 0.49 | 0.43 | 0.44 | 3.52 | -0.02 (-4.35%) | 261,500 |
26 May 2023 | USD | 0.47 | 0.48 | 0.44 | 0.46 | 3.68 | -0.01 (-2.13%) | 181,800 |
25 May 2023 | USD | 0.51 | 0.52 | 0.46 | 0.47 | 3.76 | -0.03 (-6%) | 378,300 |
24 May 2023 | USD | 0.5 | 0.51 | 0.46 | 0.5 | 4 | +0.03 (+6.38%) | 331,000 |
23 May 2023 | USD | 0.4 | 0.47 | 0.4 | 0.47 | 3.76 | +0.07 (+17.50%) | 320,800 |
22 May 2023 | USD | 0.41 | 0.41 | 0.39 | 0.4 | 3.2 | 0.0 (0.0%) | 291,400 |
19 May 2023 | USD | 0.43 | 0.43 | 0.4 | 0.4 | 3.2 | -0.02 (-4.76%) | 143,500 |
18 May 2023 | USD | 0.43 | 0.43 | 0.42 | 0.42 | 3.36 | 0.0 (0.0%) | 112,100 |
17 May 2023 | USD | 0.44 | 0.47 | 0.37 | 0.42 | 3.36 | -0.03 (-6.67%) | 435,400 |
16 May 2023 | USD | 0.46 | 0.48 | 0.4 | 0.45 | 3.6 | 0.0 (0.0%) | 274,400 |
15 May 2023 | USD | 0.45 | 0.45 | 0.44 | 0.45 | 3.6 | +0.02 (+4.65%) | 300,600 |
12 May 2023 | USD | 0.41 | 0.44 | 0.4 | 0.43 | 3.44 | +0.04 (+10.26%) | 272,400 |
11 May 2023 | USD | 0.42 | 0.42 | 0.39 | 0.39 | 3.12 | -0.02 (-4.88%) | 105,000 |
10 May 2023 | USD | 0.41 | 0.42 | 0.38 | 0.41 | 3.28 | +0.01 (+2.50%) | 132,200 |
9 May 2023 | USD | 0.42 | 0.42 | 0.39 | 0.4 | 3.2 | -0.02 (-4.76%) | 147,900 |
8 May 2023 | USD | 0.46 | 0.46 | 0.42 | 0.42 | 3.36 | -0.02 (-4.55%) | 112,800 |
5 May 2023 | USD | 0.42 | 0.46 | 0.42 | 0.44 | 3.52 | +0.02 (+4.76%) | 479,300 |
4 May 2023 | USD | 0.4 | 0.44 | 0.4 | 0.42 | 3.36 | +0.03 (+7.69%) | 360,900 |
3 May 2023 | USD | 0.39 | 0.43 | 0.36 | 0.39 | 3.12 | 0.0 (0.0%) | 1,852,300 |
2 May 2023 | USD | 0.4 | 0.4 | 0.36 | 0.39 | 3.12 | +0.01 (+2.63%) | 271,600 |
1 May 2023 | USD | 0.36 | 0.39 | 0.34 | 0.38 | 3.04 | +0.03 (+8.57%) | 305,400 |
28 Apr 2023 | USD | 0.37 | 0.37 | 0.35 | 0.35 | 2.8 | 0.0 (0.0%) | 280,000 |
27 Apr 2023 | USD | 0.35 | 0.4 | 0.33 | 0.35 | 2.8 | +0.01 (+2.94%) | 838,500 |
26 Apr 2023 | USD | 0.32 | 0.35 | 0.31 | 0.34 | 2.72 | +0.02 (+6.25%) | 182,600 |
25 Apr 2023 | USD | 0.31 | 0.32 | 0.3 | 0.32 | 2.56 | +0.02 (+6.67%) | 157,800 |
24 Apr 2023 | USD | 0.32 | 0.35 | 0.3 | 0.3 | 2.4 | -0.01 (-3.23%) | 437,100 |
21 Apr 2023 | USD | 0.3 | 0.32 | 0.3 | 0.31 | 2.48 | 0.0 (0.0%) | 142,500 |
20 Apr 2023 | USD | 0.32 | 0.33 | 0.3 | 0.31 | 2.48 | 0.0 (0.0%) | 495,800 |
19 Apr 2023 | USD | 0.33 | 0.35 | 0.31 | 0.31 | 2.48 | -0.03 (-8.82%) | 400,900 |
18 Apr 2023 | USD | 0.35 | 0.36 | 0.33 | 0.34 | 2.72 | -0.02 (-5.56%) | 733,100 |