Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 0.44 | 0.45 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 729,000 |
6 Jun 2023 | USD | 0.475 | 0.48 | 0.422 | 0.44 | 0.44 | -0.01 (-2.22%) | 2,492,000 |
5 Jun 2023 | USD | 0.43 | 0.485 | 0.411 | 0.45 | 0.45 | +0.03 (+7.14%) | 1,578,300 |
2 Jun 2023 | USD | 0.427 | 0.45 | 0.383 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,578,300 |
1 Jun 2023 | USD | 0.39 | 0.45 | 0.38 | 0.425 | 0.425 | +0.043 (+11.26%) | 2,377,600 |
31 May 2023 | USD | 0.42 | 0.429 | 0.36 | 0.382 | 0.382 | -0.018 (-4.50%) | 1,997,100 |
30 May 2023 | USD | 0.442 | 0.442 | 0.39 | 0.4 | 0.4 | -0.019 (-4.53%) | 832,100 |
26 May 2023 | USD | 0.42 | 0.445 | 0.407 | 0.419 | 0.419 | +0.009 (+2.20%) | 1,353,900 |
25 May 2023 | USD | 0.431 | 0.44 | 0.399 | 0.41 | 0.41 | -0.025 (-5.75%) | 639,000 |
24 May 2023 | USD | 0.451 | 0.451 | 0.411 | 0.435 | 0.435 | -0.011 (-2.47%) | 643,900 |
23 May 2023 | USD | 0.46 | 0.47 | 0.424 | 0.446 | 0.446 | -0.004 (-0.89%) | 1,197,900 |
22 May 2023 | USD | 0.498 | 0.5 | 0.446 | 0.45 | 0.45 | -0.03 (-6.25%) | 795,000 |
19 May 2023 | USD | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 851,900 |
18 May 2023 | USD | 0.48 | 0.497 | 0.47 | 0.47 | 0.47 | +0.003 (+0.64%) | 813,500 |
17 May 2023 | USD | 0.498 | 0.51 | 0.445 | 0.467 | 0.467 | -0.033 (-6.60%) | 2,743,300 |
16 May 2023 | USD | 0.55 | 0.574 | 0.49 | 0.5 | 0.5 | -0.072 (-12.59%) | 1,537,000 |
15 May 2023 | USD | 0.55 | 0.58 | 0.53 | 0.572 | 0.572 | +0.031 (+5.73%) | 1,522,300 |
12 May 2023 | USD | 0.537 | 0.545 | 0.531 | 0.541 | 0.541 | +0.013 (+2.46%) | 581,800 |
11 May 2023 | USD | 0.515 | 0.528 | 0.494 | 0.528 | 0.528 | +0.013 (+2.52%) | 645,000 |
10 May 2023 | USD | 0.515 | 0.52 | 0.5 | 0.515 | 0.515 | +0.013 (+2.59%) | 562,000 |
9 May 2023 | USD | 0.52 | 0.528 | 0.491 | 0.502 | 0.502 | -0.017 (-3.28%) | 819,100 |
8 May 2023 | USD | 0.525 | 0.53 | 0.51 | 0.519 | 0.519 | -0.007 (-1.33%) | 442,400 |
5 May 2023 | USD | 0.53 | 0.549 | 0.51 | 0.526 | 0.526 | +0.006 (+1.15%) | 368,400 |
4 May 2023 | USD | 0.54 | 0.559 | 0.51 | 0.52 | 0.52 | -0.012 (-2.26%) | 573,700 |
3 May 2023 | USD | 0.546 | 0.565 | 0.525 | 0.532 | 0.532 | -0.018 (-3.27%) | 693,500 |
2 May 2023 | USD | 0.602 | 0.602 | 0.53 | 0.55 | 0.55 | -0.042 (-7.09%) | 758,300 |
1 May 2023 | USD | 0.63 | 0.63 | 0.583 | 0.592 | 0.592 | -0.022 (-3.58%) | 383,500 |
28 Apr 2023 | USD | 0.61 | 0.62 | 0.6 | 0.614 | 0.614 | +0.014 (+2.33%) | 533,700 |
27 Apr 2023 | USD | 0.58 | 0.61 | 0.573 | 0.6 | 0.6 | +0.02 (+3.45%) | 713,900 |
26 Apr 2023 | USD | 0.62 | 0.648 | 0.553 | 0.58 | 0.58 | -0.029 (-4.76%) | 943,000 |