Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.56 | 0.58 | 0.54 | 0.57 | 8.55 | +0.01 (+1.79%) | 278,000 |
5 Jun 2023 | USD | 0.54 | 0.58 | 0.53 | 0.56 | 8.4 | +0.02 (+3.70%) | 300,400 |
2 Jun 2023 | USD | 0.54 | 0.58 | 0.53 | 0.54 | 8.1 | -0.01 (-1.82%) | 563,800 |
1 Jun 2023 | USD | 0.57 | 0.57 | 0.54 | 0.55 | 8.25 | +0.01 (+1.85%) | 398,200 |
31 May 2023 | USD | 0.54 | 0.55 | 0.52 | 0.54 | 8.1 | 0.0 (0.0%) | 370,000 |
30 May 2023 | USD | 0.56 | 0.57 | 0.52 | 0.54 | 8.1 | -0.01 (-1.82%) | 841,400 |
26 May 2023 | USD | 0.49 | 0.56 | 0.49 | 0.55 | 8.25 | +0.06 (+12.24%) | 1,257,500 |
25 May 2023 | USD | 0.51 | 0.51 | 0.49 | 0.49 | 7.35 | -0.02 (-3.92%) | 1,016,300 |
24 May 2023 | USD | 0.53 | 0.53 | 0.5 | 0.51 | 7.65 | -0.02 (-3.77%) | 449,900 |
23 May 2023 | USD | 0.52 | 0.53 | 0.51 | 0.53 | 7.95 | 0.0 (0.0%) | 890,400 |
22 May 2023 | USD | 0.5 | 0.55 | 0.49 | 0.53 | 7.95 | +0.01 (+1.92%) | 878,400 |
19 May 2023 | USD | 0.53 | 0.53 | 0.49 | 0.52 | 7.8 | +0.01 (+1.96%) | 2,712,900 |
18 May 2023 | USD | 0.69 | 0.69 | 0.49 | 0.51 | 7.65 | -0.17 (-25.00%) | 5,358,500 |
17 May 2023 | USD | 0.69 | 0.7 | 0.65 | 0.68 | 10.2 | +0.02 (+3.03%) | 660,700 |
16 May 2023 | USD | 0.74 | 0.75 | 0.65 | 0.66 | 9.9 | -0.05 (-7.04%) | 715,400 |
15 May 2023 | USD | 0.73 | 0.73 | 0.7 | 0.71 | 10.65 | -0.01 (-1.39%) | 510,600 |
12 May 2023 | USD | 0.72 | 0.74 | 0.7 | 0.72 | 10.8 | 0.0 (0.0%) | 518,100 |
11 May 2023 | USD | 0.75 | 0.76 | 0.71 | 0.72 | 10.8 | -0.02 (-2.70%) | 317,400 |
10 May 2023 | USD | 0.73 | 0.75 | 0.72 | 0.74 | 11.1 | +0.01 (+1.37%) | 427,400 |
9 May 2023 | USD | 0.75 | 0.76 | 0.71 | 0.73 | 10.95 | -0.01 (-1.35%) | 496,200 |
8 May 2023 | USD | 0.76 | 0.77 | 0.73 | 0.74 | 11.1 | +0.01 (+1.37%) | 466,700 |
5 May 2023 | USD | 0.73 | 0.74 | 0.73 | 0.73 | 10.95 | -0.01 (-1.35%) | 413,900 |
4 May 2023 | USD | 0.73 | 0.75 | 0.73 | 0.74 | 11.1 | 0.0 (0.0%) | 325,800 |
3 May 2023 | USD | 0.77 | 0.77 | 0.74 | 0.74 | 11.1 | -0.02 (-2.63%) | 247,100 |
2 May 2023 | USD | 0.78 | 0.79 | 0.76 | 0.76 | 11.4 | -0.02 (-2.56%) | 415,100 |
1 May 2023 | USD | 0.77 | 0.79 | 0.74 | 0.78 | 11.7 | +0.01 (+1.30%) | 352,000 |
28 Apr 2023 | USD | 0.74 | 0.78 | 0.73 | 0.77 | 11.55 | +0.03 (+4.05%) | 131,000 |
27 Apr 2023 | USD | 0.73 | 0.77 | 0.73 | 0.74 | 11.1 | +0.01 (+1.37%) | 441,200 |
26 Apr 2023 | USD | 0.73 | 0.74 | 0.73 | 0.73 | 10.95 | -0.01 (-1.35%) | 395,600 |
25 Apr 2023 | USD | 0.78 | 0.78 | 0.7 | 0.74 | 11.1 | -0.04 (-5.13%) | 197,800 |