Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.6 | 0.69 | 0.57 | 0.65 | 0.65 | +0.05 (+8.33%) | 992,400 |
5 Jun 2023 | USD | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 329,600 |
2 Jun 2023 | USD | 0.61 | 0.63 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 658,600 |
1 Jun 2023 | USD | 0.61 | 0.62 | 0.57 | 0.61 | 0.61 | 0.0 (0.0%) | 504,100 |
31 May 2023 | USD | 0.57 | 0.61 | 0.5 | 0.61 | 0.61 | +0.03 (+5.17%) | 970,800 |
30 May 2023 | USD | 0.66 | 0.68 | 0.57 | 0.58 | 0.58 | -0.08 (-12.12%) | 1,572,600 |
26 May 2023 | USD | 0.68 | 0.7 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 480,800 |
25 May 2023 | USD | 0.71 | 0.74 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 1,408,100 |
24 May 2023 | USD | 0.74 | 0.75 | 0.65 | 0.65 | 0.65 | -0.1 (-13.33%) | 859,600 |
23 May 2023 | USD | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 365,800 |
22 May 2023 | USD | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 227,800 |
19 May 2023 | USD | 0.72 | 0.74 | 0.7 | 0.73 | 0.73 | -0.02 (-2.67%) | 497,000 |
18 May 2023 | USD | 0.75 | 0.75 | 0.7 | 0.75 | 0.75 | 0.0 (0.0%) | 620,600 |
17 May 2023 | USD | 0.76 | 0.77 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 485,400 |
16 May 2023 | USD | 0.77 | 0.78 | 0.73 | 0.77 | 0.77 | 0.0 (0.0%) | 491,000 |
15 May 2023 | USD | 0.73 | 0.8 | 0.72 | 0.77 | 0.77 | +0.04 (+5.48%) | 644,800 |
12 May 2023 | USD | 0.73 | 0.75 | 0.67 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,222,900 |
11 May 2023 | USD | 0.72 | 0.79 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 923,200 |
10 May 2023 | USD | 0.75 | 0.8 | 0.69 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,903,500 |
9 May 2023 | USD | 0.65 | 0.75 | 0.62 | 0.73 | 0.73 | +0.09 (+14.06%) | 1,272,400 |
8 May 2023 | USD | 0.63 | 0.66 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 461,900 |
5 May 2023 | USD | 0.6 | 0.65 | 0.57 | 0.63 | 0.63 | +0.03 (+5%) | 1,086,800 |
4 May 2023 | USD | 0.61 | 0.61 | 0.53 | 0.6 | 0.6 | 0.0 (0.0%) | 604,100 |
3 May 2023 | USD | 0.58 | 0.61 | 0.56 | 0.6 | 0.6 | +0.02 (+3.45%) | 884,900 |
2 May 2023 | USD | 0.59 | 0.6 | 0.5 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,337,600 |
1 May 2023 | USD | 0.52 | 0.59 | 0.52 | 0.57 | 0.57 | +0.06 (+11.76%) | 943,100 |
28 Apr 2023 | USD | 0.49 | 0.52 | 0.48 | 0.51 | 0.51 | +0.02 (+4.08%) | 700,400 |
27 Apr 2023 | USD | 0.48 | 0.49 | 0.45 | 0.49 | 0.49 | +0.01 (+2.08%) | 426,000 |
26 Apr 2023 | USD | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 349,200 |
25 Apr 2023 | USD | 0.52 | 0.52 | 0.42 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,061,300 |