Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 0.33 | 0.48 | 0.33 | 0.4635 | 3.708 | +0.163 (+53.99%) | 2,320,806 |
31 May 2023 | USD | 0.3501 | 0.4 | 0.2699 | 0.301 | 2.408 | -0.049 (-14.00%) | 140,070 |
30 May 2023 | USD | 0.33 | 0.3532 | 0.3233 | 0.35 | 2.8 | +0.029 (+9.00%) | 360,616 |
26 May 2023 | USD | 0.33 | 0.36 | 0.3101 | 0.3211 | 2.5688 | +0.021 (+7.03%) | 271,572 |
25 May 2023 | USD | 0.3999 | 0.4 | 0.3 | 0.3 | 2.4 | -0.19 (-38.75%) | 291,948 |
24 May 2023 | USD | 0.434 | 0.5522 | 0.42 | 0.4898 | 3.9184 | +0.057 (+13.12%) | 6,043,617 |
23 May 2023 | USD | 0.41 | 0.433 | 0.41 | 0.433 | 3.464 | +0.022 (+5.35%) | 103,272 |
22 May 2023 | USD | 0.4 | 0.421 | 0.4 | 0.411 | 3.288 | +0.021 (+5.30%) | 156,469 |
19 May 2023 | USD | 0.3902 | 0.42 | 0.351 | 0.3903 | 3.1224 | +0.01 (+2.52%) | 173,661 |
18 May 2023 | USD | 0.38 | 0.41 | 0.38 | 0.3807 | 3.0456 | -0.009 (-2.38%) | 99,967 |
17 May 2023 | USD | 0.39 | 0.41 | 0.334 | 0.39 | 3.12 | +0.01 (+2.60%) | 14,040 |
16 May 2023 | USD | 0.35 | 0.42 | 0.3499 | 0.3801 | 3.0408 | +0.045 (+13.46%) | 1,090,466 |
15 May 2023 | USD | 0.29 | 0.35 | 0.29 | 0.335 | 2.68 | +0.085 (+34%) | 1,047,643 |
12 May 2023 | USD | 0.36 | 0.36 | 0.21 | 0.25 | 2 | -0.15 (-37.50%) | 1,236,364 |
11 May 2023 | USD | 0.4 | 0.4009 | 0.4 | 0.4 | 3.2 | 0.0 (0.0%) | 86,247 |
10 May 2023 | USD | 0.403 | 0.42 | 0.4 | 0.4 | 3.2 | -0.01 (-2.44%) | 91,867 |
9 May 2023 | USD | 0.4295 | 0.4339 | 0.4 | 0.41 | 3.28 | -0.02 (-4.65%) | 202,800 |
8 May 2023 | USD | 0.41 | 0.43 | 0.3955 | 0.43 | 3.44 | +0.04 (+10.26%) | 200,532 |
5 May 2023 | USD | 0.3904 | 0.4195 | 0.35 | 0.39 | 3.12 | -0.03 (-7.14%) | 498,426 |
4 May 2023 | USD | 0.412 | 0.44 | 0.4 | 0.42 | 3.36 | +0.02 (+5%) | 257,454 |
3 May 2023 | USD | 0.38 | 0.4398 | 0.37 | 0.4 | 3.2 | +0.01 (+2.56%) | 1,372,871 |
2 May 2023 | USD | 0.44 | 0.5 | 0.37 | 0.39 | 3.12 | -0.02 (-4.90%) | 508,300 |
1 May 2023 | USD | 0.42 | 0.44 | 0.4 | 0.4101 | 3.2808 | +0.034 (+8.95%) | 124,700 |
28 Apr 2023 | USD | 0.3971 | 0.4199 | 0.3764 | 0.3764 | 3.0112 | -0.005 (-1.21%) | 21,620 |
27 Apr 2023 | USD | 0.41 | 0.41 | 0.381 | 0.381 | 3.048 | +0.001 (+0.26%) | 1,200 |
26 Apr 2023 | USD | 0.43 | 0.43 | 0.38 | 0.38 | 3.04 | -0.004 (-0.99%) | 900 |
25 Apr 2023 | USD | 0.3838 | 0.3838 | 0.3838 | 0.3838 | 3.0704 | +0.022 (+6.02%) | 100 |
24 Apr 2023 | USD | 0.3598 | 0.4001 | 0.3566 | 0.362 | 2.896 | +0.002 (+0.61%) | 27,500 |
21 Apr 2023 | USD | 0.3601 | 0.42 | 0.3501 | 0.3598 | 2.8784 | -0.002 (-0.53%) | 61,652 |
20 Apr 2023 | USD | 0.3955 | 0.3955 | 0.3521 | 0.3617 | 2.8936 | -0.028 (-7.26%) | 30,810 |