Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.331 | 0.372 | 0.331 | 0.365 | 3.65 | +0.026 (+7.67%) | 2,431,900 |
5 Jun 2023 | USD | 0.333 | 0.355 | 0.328 | 0.339 | 3.39 | +0.002 (+0.59%) | 1,823,600 |
2 Jun 2023 | USD | 0.35 | 0.356 | 0.331 | 0.337 | 3.37 | -0.005 (-1.46%) | 1,649,800 |
1 Jun 2023 | USD | 0.346 | 0.349 | 0.33 | 0.342 | 3.42 | +0.006 (+1.79%) | 2,073,300 |
31 May 2023 | USD | 0.34 | 0.344 | 0.335 | 0.336 | 3.36 | -0.004 (-1.18%) | 1,568,400 |
30 May 2023 | USD | 0.344 | 0.35 | 0.337 | 0.34 | 3.4 | 0.0 (0.0%) | 1,326,100 |
26 May 2023 | USD | 0.352 | 0.356 | 0.335 | 0.34 | 3.4 | -0.003 (-0.87%) | 1,933,600 |
25 May 2023 | USD | 0.36 | 0.366 | 0.335 | 0.343 | 3.43 | -0.017 (-4.72%) | 2,484,400 |
24 May 2023 | USD | 0.373 | 0.38 | 0.355 | 0.36 | 3.6 | -0.014 (-3.74%) | 2,320,700 |
23 May 2023 | USD | 0.37 | 0.394 | 0.37 | 0.374 | 3.74 | -0.002 (-0.53%) | 1,827,500 |
22 May 2023 | USD | 0.38 | 0.383 | 0.371 | 0.376 | 3.76 | -0.001 (-0.27%) | 2,156,800 |
19 May 2023 | USD | 0.399 | 0.399 | 0.371 | 0.377 | 3.77 | -0.008 (-2.08%) | 2,280,100 |
18 May 2023 | USD | 0.39 | 0.399 | 0.366 | 0.385 | 3.85 | -0.01 (-2.53%) | 2,318,600 |
17 May 2023 | USD | 0.379 | 0.399 | 0.365 | 0.395 | 3.95 | +0.025 (+6.76%) | 3,255,400 |
16 May 2023 | USD | 0.362 | 0.377 | 0.36 | 0.37 | 3.7 | +0.001 (+0.27%) | 1,969,700 |
15 May 2023 | USD | 0.357 | 0.372 | 0.355 | 0.369 | 3.69 | +0.006 (+1.65%) | 1,819,400 |
12 May 2023 | USD | 0.375 | 0.38 | 0.352 | 0.363 | 3.63 | -0.014 (-3.71%) | 3,356,800 |
11 May 2023 | USD | 0.4 | 0.4 | 0.375 | 0.377 | 3.77 | -0.023 (-5.75%) | 1,650,700 |
10 May 2023 | USD | 0.396 | 0.407 | 0.391 | 0.4 | 4 | +0.001 (+0.25%) | 1,127,400 |
9 May 2023 | USD | 0.403 | 0.41 | 0.39 | 0.399 | 3.99 | -0.013 (-3.16%) | 1,818,300 |
8 May 2023 | USD | 0.41 | 0.426 | 0.4 | 0.412 | 4.12 | +0.006 (+1.48%) | 1,943,100 |
5 May 2023 | USD | 0.4 | 0.415 | 0.378 | 0.406 | 4.06 | +0.006 (+1.50%) | 2,744,200 |
4 May 2023 | USD | 0.426 | 0.43 | 0.393 | 0.4 | 4 | -0.003 (-0.74%) | 4,440,400 |
3 May 2023 | USD | 0.397 | 0.425 | 0.391 | 0.403 | 4.03 | +0.018 (+4.68%) | 3,429,200 |
2 May 2023 | USD | 0.4 | 0.4 | 0.38 | 0.385 | 3.85 | -0.013 (-3.27%) | 2,173,700 |
1 May 2023 | USD | 0.39 | 0.4 | 0.38 | 0.398 | 3.98 | +0.02 (+5.29%) | 2,726,800 |
28 Apr 2023 | USD | 0.37 | 0.384 | 0.37 | 0.378 | 3.78 | +0.005 (+1.34%) | 1,740,500 |
27 Apr 2023 | USD | 0.368 | 0.379 | 0.355 | 0.373 | 3.73 | +0.009 (+2.47%) | 1,608,100 |
26 Apr 2023 | USD | 0.385 | 0.389 | 0.358 | 0.364 | 3.64 | -0.01 (-2.67%) | 1,987,400 |
25 Apr 2023 | USD | 0.38 | 0.394 | 0.362 | 0.374 | 3.74 | -0.008 (-2.09%) | 3,123,100 |