Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 0.704 | 0.826 | 0.597 | 0.81 | 8.1 | +0.125 (+18.25%) | 1,244,600 |
26 May 2023 | USD | 0.778 | 0.785 | 0.64 | 0.685 | 6.85 | -0.075 (-9.87%) | 2,213,000 |
25 May 2023 | USD | 0.836 | 0.85 | 0.721 | 0.76 | 7.6 | -0.029 (-3.68%) | 1,216,900 |
24 May 2023 | USD | 0.87 | 0.9 | 0.73 | 0.789 | 7.89 | -0.031 (-3.78%) | 1,692,800 |
23 May 2023 | USD | 0.699 | 0.84 | 0.67 | 0.82 | 8.2 | +0.16 (+24.24%) | 3,623,200 |
22 May 2023 | USD | 0.72 | 0.72 | 0.57 | 0.66 | 6.6 | +0.01 (+1.54%) | 1,267,700 |
19 May 2023 | USD | 0.66 | 0.736 | 0.64 | 0.65 | 6.5 | +0.01 (+1.56%) | 1,348,600 |
18 May 2023 | USD | 0.665 | 0.72 | 0.61 | 0.64 | 6.4 | +0.03 (+4.92%) | 4,290,500 |
17 May 2023 | USD | 0.58 | 0.625 | 0.53 | 0.61 | 6.1 | +0.083 (+15.75%) | 2,484,600 |
16 May 2023 | USD | 0.46 | 0.567 | 0.46 | 0.527 | 5.27 | +0.077 (+17.11%) | 3,337,600 |
15 May 2023 | USD | 0.47 | 0.5 | 0.433 | 0.45 | 4.5 | 0.0 (0.0%) | 300,600 |
12 May 2023 | USD | 0.44 | 0.466 | 0.405 | 0.45 | 4.5 | +0.025 (+5.88%) | 457,100 |
11 May 2023 | USD | 0.449 | 0.45 | 0.41 | 0.425 | 4.25 | -0.011 (-2.52%) | 149,800 |
10 May 2023 | USD | 0.44 | 0.45 | 0.43 | 0.436 | 4.36 | -0.003 (-0.68%) | 433,300 |
9 May 2023 | USD | 0.4 | 0.439 | 0.382 | 0.439 | 4.39 | +0.049 (+12.56%) | 859,100 |
8 May 2023 | USD | 0.389 | 0.4 | 0.381 | 0.39 | 3.9 | +0.001 (+0.26%) | 161,200 |
5 May 2023 | USD | 0.39 | 0.39 | 0.38 | 0.389 | 3.89 | -0.003 (-0.77%) | 179,800 |
4 May 2023 | USD | 0.38 | 0.4 | 0.354 | 0.392 | 3.92 | +0.021 (+5.66%) | 115,100 |
3 May 2023 | USD | 0.4 | 0.4 | 0.36 | 0.371 | 3.71 | -0.029 (-7.25%) | 210,000 |
2 May 2023 | USD | 0.408 | 0.42 | 0.395 | 0.4 | 4 | 0.0 (0.0%) | 196,100 |
1 May 2023 | USD | 0.4 | 0.414 | 0.39 | 0.4 | 4 | +0.009 (+2.30%) | 199,300 |
28 Apr 2023 | USD | 0.399 | 0.419 | 0.38 | 0.391 | 3.91 | +0.005 (+1.30%) | 449,200 |
27 Apr 2023 | USD | 0.374 | 0.399 | 0.374 | 0.386 | 3.86 | +0.023 (+6.34%) | 385,700 |
26 Apr 2023 | USD | 0.37 | 0.39 | 0.36 | 0.363 | 3.63 | +0.003 (+0.83%) | 148,000 |
25 Apr 2023 | USD | 0.36 | 0.37 | 0.351 | 0.36 | 3.6 | +0.007 (+1.98%) | 1,543,900 |
24 Apr 2023 | USD | 0.355 | 0.37 | 0.35 | 0.353 | 3.53 | -0.015 (-4.08%) | 802,400 |
21 Apr 2023 | USD | 0.379 | 0.392 | 0.365 | 0.368 | 3.68 | -0.011 (-2.90%) | 324,600 |
20 Apr 2023 | USD | 0.36 | 0.38 | 0.351 | 0.379 | 3.79 | +0.002 (+0.53%) | 415,800 |
19 Apr 2023 | USD | 0.38 | 0.384 | 0.36 | 0.377 | 3.77 | -0.008 (-2.08%) | 198,900 |
18 Apr 2023 | USD | 0.397 | 0.4 | 0.37 | 0.385 | 3.85 | +0.015 (+4.05%) | 233,300 |