Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.393 | 0.407 | 0.34 | 0.361 | 0.361 | +0.008 (+2.27%) | 123,200 |
5 Jun 2023 | USD | 0.372 | 0.384 | 0.351 | 0.353 | 0.353 | -0.017 (-4.59%) | 53,900 |
2 Jun 2023 | USD | 0.389 | 0.394 | 0.36 | 0.37 | 0.37 | -0.012 (-3.14%) | 18,200 |
1 Jun 2023 | USD | 0.374 | 0.42 | 0.324 | 0.382 | 0.382 | +0.014 (+3.80%) | 28,400 |
31 May 2023 | USD | 0.337 | 0.37 | 0.33 | 0.368 | 0.368 | +0.031 (+9.20%) | 31,100 |
30 May 2023 | USD | 0.42 | 0.46 | 0.33 | 0.337 | 0.337 | -0.063 (-15.75%) | 192,400 |
26 May 2023 | USD | 0.4 | 0.457 | 0.4 | 0.4 | 0.4 | -0.001 (-0.25%) | 21,900 |
25 May 2023 | USD | 0.478 | 0.478 | 0.4 | 0.401 | 0.401 | -0.029 (-6.74%) | 25,800 |
24 May 2023 | USD | 0.455 | 0.5 | 0.41 | 0.43 | 0.43 | -0.025 (-5.49%) | 79,400 |
23 May 2023 | USD | 0.496 | 0.496 | 0.455 | 0.455 | 0.455 | -0.03 (-6.19%) | 166,200 |
22 May 2023 | USD | 0.48 | 0.508 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 29,400 |
19 May 2023 | USD | 0.521 | 0.521 | 0.48 | 0.48 | 0.48 | -0.04 (-7.69%) | 41,900 |
18 May 2023 | USD | 0.52 | 0.52 | 0.501 | 0.52 | 0.52 | +0.018 (+3.59%) | 12,800 |
17 May 2023 | USD | 0.517 | 0.54 | 0.502 | 0.502 | 0.502 | -0.038 (-7.04%) | 33,700 |
16 May 2023 | USD | 0.53 | 0.54 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 79,400 |
15 May 2023 | USD | 0.507 | 0.55 | 0.505 | 0.54 | 0.54 | +0.014 (+2.66%) | 73,600 |
12 May 2023 | USD | 0.52 | 0.544 | 0.504 | 0.526 | 0.526 | +0.006 (+1.15%) | 44,600 |
11 May 2023 | USD | 0.528 | 0.544 | 0.5 | 0.52 | 0.52 | +0.002 (+0.39%) | 42,900 |
10 May 2023 | USD | 0.483 | 0.55 | 0.47 | 0.518 | 0.518 | +0.008 (+1.57%) | 80,400 |
9 May 2023 | USD | 0.591 | 0.591 | 0.5 | 0.51 | 0.51 | -0.082 (-13.85%) | 111,200 |
8 May 2023 | USD | 0.49 | 0.648 | 0.474 | 0.592 | 0.592 | +0.103 (+21.06%) | 260,300 |
5 May 2023 | USD | 0.446 | 0.489 | 0.44 | 0.489 | 0.489 | +0.063 (+14.79%) | 73,200 |
4 May 2023 | USD | 0.402 | 0.459 | 0.4 | 0.426 | 0.426 | +0.022 (+5.45%) | 112,400 |
3 May 2023 | USD | 0.402 | 0.46 | 0.385 | 0.404 | 0.404 | +0.004 (+1%) | 257,900 |
2 May 2023 | USD | 0.409 | 0.41 | 0.37 | 0.4 | 0.4 | +0.02 (+5.26%) | 100,300 |
1 May 2023 | USD | 0.367 | 0.403 | 0.334 | 0.38 | 0.38 | +0.03 (+8.57%) | 175,700 |
28 Apr 2023 | USD | 0.33 | 0.372 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 153,600 |
27 Apr 2023 | USD | 0.29 | 0.337 | 0.29 | 0.33 | 0.33 | +0.04 (+13.79%) | 147,900 |
26 Apr 2023 | USD | 0.306 | 0.315 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 143,700 |
25 Apr 2023 | USD | 0.291 | 0.314 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 82,300 |