Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 0.56 | 0.58 | 0.54 | 0.54 | 5.4 | -0.04 (-6.90%) | 153,300 |
26 May 2023 | USD | 0.561 | 0.61 | 0.56 | 0.58 | 5.8 | -0.02 (-3.33%) | 73,500 |
25 May 2023 | USD | 0.6 | 0.607 | 0.552 | 0.6 | 6 | +0.01 (+1.69%) | 83,800 |
24 May 2023 | USD | 0.6 | 0.61 | 0.569 | 0.59 | 5.9 | +0.022 (+3.87%) | 108,100 |
23 May 2023 | USD | 0.58 | 0.59 | 0.551 | 0.568 | 5.68 | -0.002 (-0.35%) | 61,900 |
22 May 2023 | USD | 0.588 | 0.59 | 0.561 | 0.57 | 5.7 | -0.005 (-0.87%) | 84,100 |
19 May 2023 | USD | 0.57 | 0.596 | 0.56 | 0.575 | 5.75 | -0.005 (-0.86%) | 73,200 |
18 May 2023 | USD | 0.577 | 0.6 | 0.57 | 0.58 | 5.8 | +0.003 (+0.52%) | 103,000 |
17 May 2023 | USD | 0.58 | 0.59 | 0.56 | 0.577 | 5.77 | +0.007 (+1.23%) | 77,100 |
16 May 2023 | USD | 0.57 | 0.6 | 0.55 | 0.57 | 5.7 | -0.015 (-2.56%) | 260,200 |
15 May 2023 | USD | 0.543 | 0.6 | 0.543 | 0.585 | 5.85 | -0.015 (-2.50%) | 72,900 |
12 May 2023 | USD | 0.612 | 0.613 | 0.538 | 0.6 | 6 | -0.02 (-3.23%) | 131,000 |
11 May 2023 | USD | 0.61 | 0.66 | 0.59 | 0.62 | 6.2 | +0.01 (+1.64%) | 148,500 |
10 May 2023 | USD | 0.62 | 0.68 | 0.605 | 0.61 | 6.1 | -0.01 (-1.61%) | 413,400 |
9 May 2023 | USD | 0.627 | 0.646 | 0.57 | 0.62 | 6.2 | -0.04 (-6.06%) | 383,500 |
8 May 2023 | USD | 0.539 | 0.769 | 0.539 | 0.66 | 6.6 | +0.115 (+21.10%) | 2,293,500 |
5 May 2023 | USD | 0.51 | 0.545 | 0.51 | 0.545 | 5.45 | +0.015 (+2.83%) | 112,400 |
4 May 2023 | USD | 0.51 | 0.55 | 0.491 | 0.53 | 5.3 | +0.025 (+4.95%) | 208,900 |
3 May 2023 | USD | 0.494 | 0.526 | 0.494 | 0.505 | 5.05 | -0.004 (-0.79%) | 111,100 |
2 May 2023 | USD | 0.56 | 0.567 | 0.49 | 0.509 | 5.09 | -0.031 (-5.74%) | 167,600 |
1 May 2023 | USD | 0.548 | 0.556 | 0.52 | 0.54 | 5.4 | -0.016 (-2.88%) | 91,200 |
28 Apr 2023 | USD | 0.545 | 0.57 | 0.507 | 0.556 | 5.56 | +0.011 (+2.02%) | 260,700 |
27 Apr 2023 | USD | 0.567 | 0.585 | 0.525 | 0.545 | 5.45 | -0.035 (-6.03%) | 151,800 |
26 Apr 2023 | USD | 0.6 | 0.62 | 0.54 | 0.58 | 5.8 | -0.03 (-4.92%) | 268,000 |
25 Apr 2023 | USD | 0.62 | 0.63 | 0.591 | 0.61 | 6.1 | +0.004 (+0.66%) | 66,700 |
24 Apr 2023 | USD | 0.611 | 0.636 | 0.58 | 0.606 | 6.06 | -0.024 (-3.81%) | 151,700 |
21 Apr 2023 | USD | 0.65 | 0.68 | 0.61 | 0.63 | 6.3 | -0.028 (-4.26%) | 162,800 |
20 Apr 2023 | USD | 0.69 | 0.719 | 0.643 | 0.658 | 6.58 | -0.026 (-3.80%) | 203,800 |
19 Apr 2023 | USD | 0.69 | 0.72 | 0.663 | 0.684 | 6.84 | +0.012 (+1.79%) | 165,900 |
18 Apr 2023 | USD | 0.7 | 0.715 | 0.64 | 0.672 | 6.72 | -0.018 (-2.61%) | 177,200 |