Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 0.46 | 0.48 | 0.43 | 0.47 | 3.76 | +0.01 (+2.17%) | 264,300 |
26 May 2023 | USD | 0.47 | 0.47 | 0.44 | 0.46 | 3.68 | +0.01 (+2.22%) | 99,600 |
25 May 2023 | USD | 0.48 | 0.5 | 0.44 | 0.45 | 3.6 | -0.03 (-6.25%) | 335,000 |
24 May 2023 | USD | 0.49 | 0.49 | 0.48 | 0.48 | 3.84 | -0.01 (-2.04%) | 280,700 |
23 May 2023 | USD | 0.48 | 0.5 | 0.48 | 0.49 | 3.92 | +0.01 (+2.08%) | 178,900 |
22 May 2023 | USD | 0.49 | 0.51 | 0.48 | 0.48 | 3.84 | -0.01 (-2.04%) | 160,600 |
19 May 2023 | USD | 0.51 | 0.52 | 0.48 | 0.49 | 3.92 | -0.01 (-2%) | 139,200 |
18 May 2023 | USD | 0.5 | 0.55 | 0.48 | 0.5 | 4 | 0.0 (0.0%) | 592,300 |
17 May 2023 | USD | 0.5 | 0.51 | 0.49 | 0.5 | 4 | -0.01 (-1.96%) | 179,500 |
16 May 2023 | USD | 0.49 | 0.51 | 0.49 | 0.51 | 4.08 | +0.02 (+4.08%) | 186,100 |
15 May 2023 | USD | 0.47 | 0.5 | 0.47 | 0.49 | 3.92 | +0.01 (+2.08%) | 141,400 |
12 May 2023 | USD | 0.49 | 0.5 | 0.47 | 0.48 | 3.84 | -0.01 (-2.04%) | 143,500 |
11 May 2023 | USD | 0.49 | 0.52 | 0.48 | 0.49 | 3.92 | -0.01 (-2%) | 150,100 |
10 May 2023 | USD | 0.48 | 0.52 | 0.47 | 0.5 | 4 | -0.02 (-3.85%) | 323,800 |
9 May 2023 | USD | 0.51 | 0.54 | 0.5 | 0.52 | 4.16 | +0.02 (+4%) | 412,000 |
8 May 2023 | USD | 0.47 | 0.52 | 0.47 | 0.5 | 4 | +0.02 (+4.17%) | 336,100 |
5 May 2023 | USD | 0.5 | 0.5 | 0.47 | 0.48 | 3.84 | -0.02 (-4%) | 154,400 |
4 May 2023 | USD | 0.52 | 0.53 | 0.48 | 0.5 | 4 | -0.05 (-9.09%) | 399,000 |
3 May 2023 | USD | 0.48 | 0.64 | 0.47 | 0.55 | 4.4 | +0.07 (+14.58%) | 2,042,800 |
2 May 2023 | USD | 0.47 | 0.49 | 0.46 | 0.48 | 3.84 | +0.03 (+6.67%) | 403,300 |
1 May 2023 | USD | 0.44 | 0.5 | 0.44 | 0.45 | 3.6 | +0.01 (+2.27%) | 621,100 |
28 Apr 2023 | USD | 0.4 | 0.46 | 0.4 | 0.44 | 3.52 | +0.04 (+10%) | 570,300 |
27 Apr 2023 | USD | 0.4 | 0.41 | 0.4 | 0.4 | 3.2 | 0.0 (0.0%) | 103,500 |
26 Apr 2023 | USD | 0.42 | 0.42 | 0.4 | 0.4 | 3.2 | -0.01 (-2.44%) | 147,000 |
25 Apr 2023 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 3.28 | 0.0 (0.0%) | 148,700 |
24 Apr 2023 | USD | 0.42 | 0.44 | 0.41 | 0.41 | 3.28 | -0.01 (-2.38%) | 138,700 |
21 Apr 2023 | USD | 0.42 | 0.43 | 0.42 | 0.42 | 3.36 | -0.01 (-2.33%) | 61,700 |
20 Apr 2023 | USD | 0.44 | 0.44 | 0.43 | 0.43 | 3.44 | -0.01 (-2.27%) | 97,700 |
19 Apr 2023 | USD | 0.45 | 0.45 | 0.44 | 0.44 | 3.52 | -0.01 (-2.22%) | 87,500 |
18 Apr 2023 | USD | 0.46 | 0.46 | 0.45 | 0.45 | 3.6 | -0.01 (-2.17%) | 96,700 |