Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.335 | 0.537 | 0.292 | 0.3 | 9 | +0.004 (+1.35%) | 3,048,100 |
5 Jun 2023 | USD | 0.302 | 0.32 | 0.28 | 0.296 | 8.88 | +0.008 (+2.78%) | 352,800 |
2 Jun 2023 | USD | 0.272 | 0.3 | 0.248 | 0.288 | 8.64 | +0.042 (+17.07%) | 763,300 |
1 Jun 2023 | USD | 0.26 | 0.26 | 0.21 | 0.246 | 7.38 | +0.021 (+9.33%) | 273,700 |
31 May 2023 | USD | 0.244 | 0.25 | 0.18 | 0.225 | 6.75 | -0.027 (-10.71%) | 1,402,500 |
30 May 2023 | USD | 0.3 | 0.3 | 0.249 | 0.252 | 7.56 | -0.036 (-12.50%) | 215,700 |
26 May 2023 | USD | 0.285 | 0.295 | 0.27 | 0.288 | 8.64 | +0.008 (+2.86%) | 54,500 |
25 May 2023 | USD | 0.299 | 0.303 | 0.28 | 0.28 | 8.4 | -0.019 (-6.35%) | 92,900 |
24 May 2023 | USD | 0.315 | 0.32 | 0.28 | 0.299 | 8.97 | -0.016 (-5.08%) | 173,100 |
23 May 2023 | USD | 0.32 | 0.32 | 0.293 | 0.315 | 9.45 | +0.005 (+1.61%) | 92,300 |
22 May 2023 | USD | 0.28 | 0.31 | 0.28 | 0.31 | 9.3 | +0.039 (+14.39%) | 150,900 |
19 May 2023 | USD | 0.28 | 0.299 | 0.271 | 0.271 | 8.13 | -0.019 (-6.55%) | 144,900 |
18 May 2023 | USD | 0.284 | 0.3 | 0.271 | 0.29 | 8.7 | +0.007 (+2.47%) | 119,600 |
17 May 2023 | USD | 0.294 | 0.294 | 0.262 | 0.283 | 8.49 | -0.002 (-0.70%) | 143,800 |
16 May 2023 | USD | 0.287 | 0.3 | 0.263 | 0.285 | 8.55 | -0.015 (-5%) | 199,100 |
15 May 2023 | USD | 0.3 | 0.3 | 0.275 | 0.3 | 9 | +0.015 (+5.26%) | 102,500 |
12 May 2023 | USD | 0.314 | 0.314 | 0.278 | 0.285 | 8.55 | -0.019 (-6.25%) | 156,500 |
11 May 2023 | USD | 0.29 | 0.325 | 0.28 | 0.304 | 9.12 | +0.012 (+4.11%) | 84,500 |
10 May 2023 | USD | 0.298 | 0.31 | 0.286 | 0.292 | 8.76 | -0.006 (-2.01%) | 142,400 |
9 May 2023 | USD | 0.31 | 0.31 | 0.278 | 0.298 | 8.94 | -0.002 (-0.67%) | 91,100 |
8 May 2023 | USD | 0.315 | 0.33 | 0.284 | 0.3 | 9 | 0.0 (0.0%) | 973,900 |
5 May 2023 | USD | 0.298 | 0.3 | 0.288 | 0.3 | 9 | +0.003 (+1.01%) | 165,300 |
4 May 2023 | USD | 0.314 | 0.314 | 0.26 | 0.297 | 8.91 | -0.001 (-0.34%) | 363,600 |
3 May 2023 | USD | 0.36 | 0.36 | 0.285 | 0.298 | 8.94 | -0.047 (-13.62%) | 633,800 |
2 May 2023 | USD | 0.39 | 0.394 | 0.345 | 0.345 | 10.35 | -0.025 (-6.76%) | 109,300 |
1 May 2023 | USD | 0.399 | 0.407 | 0.37 | 0.37 | 11.1 | -0.01 (-2.63%) | 107,200 |
28 Apr 2023 | USD | 0.4 | 0.4 | 0.36 | 0.38 | 11.4 | 0.0 (0.0%) | 106,600 |
27 Apr 2023 | USD | 0.388 | 0.39 | 0.345 | 0.38 | 11.4 | +0.01 (+2.70%) | 80,500 |
26 Apr 2023 | USD | 0.35 | 0.395 | 0.35 | 0.37 | 11.1 | +0.02 (+5.71%) | 88,600 |
25 Apr 2023 | USD | 0.38 | 0.4 | 0.34 | 0.35 | 10.5 | -0.05 (-12.50%) | 108,800 |