Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | USD | 0.442 | 0.468 | 0.42 | 0.453 | 0.453 | +0.003 (+0.67%) | 59,700 |
8 Jun 2023 | USD | 0.478 | 0.49 | 0.435 | 0.45 | 0.45 | -0.008 (-1.75%) | 63,000 |
7 Jun 2023 | USD | 0.47 | 0.49 | 0.451 | 0.458 | 0.458 | -0.026 (-5.37%) | 82,300 |
6 Jun 2023 | USD | 0.483 | 0.506 | 0.441 | 0.484 | 0.484 | -0.014 (-2.81%) | 71,900 |
5 Jun 2023 | USD | 0.615 | 0.67 | 0.471 | 0.498 | 0.498 | -0.081 (-13.99%) | 463,300 |
2 Jun 2023 | USD | 0.578 | 0.598 | 0.56 | 0.579 | 0.579 | -0.001 (-0.17%) | 115,400 |
1 Jun 2023 | USD | 0.805 | 0.835 | 0.551 | 0.58 | 0.58 | -0.2 (-25.64%) | 1,005,200 |
31 May 2023 | USD | 0.65 | 0.88 | 0.65 | 0.78 | 0.78 | +0.11 (+16.42%) | 741,300 |
30 May 2023 | USD | 0.526 | 0.72 | 0.526 | 0.67 | 0.67 | +0.132 (+24.54%) | 669,900 |
26 May 2023 | USD | 0.72 | 0.727 | 0.53 | 0.538 | 0.538 | -0.172 (-24.23%) | 358,400 |
25 May 2023 | USD | 0.58 | 0.73 | 0.519 | 0.71 | 0.71 | +0.152 (+27.24%) | 2,337,200 |
24 May 2023 | USD | 0.43 | 0.558 | 0.42 | 0.558 | 0.558 | +0.089 (+18.98%) | 1,925,600 |
23 May 2023 | USD | 0.491 | 0.53 | 0.407 | 0.469 | 0.469 | +0.109 (+30.28%) | 13,554,400 |
22 May 2023 | USD | 0.4 | 0.4 | 0.342 | 0.36 | 0.36 | -0.01 (-2.70%) | 28,900 |
19 May 2023 | USD | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | +0.019 (+5.41%) | 249,300 |
18 May 2023 | USD | 0.378 | 0.378 | 0.323 | 0.351 | 0.351 | -0.015 (-4.10%) | 116,000 |
17 May 2023 | USD | 0.339 | 0.367 | 0.324 | 0.366 | 0.366 | +0.018 (+5.17%) | 110,800 |
16 May 2023 | USD | 0.327 | 0.35 | 0.315 | 0.348 | 0.348 | +0.018 (+5.45%) | 91,500 |
15 May 2023 | USD | 0.333 | 0.336 | 0.285 | 0.33 | 0.33 | +0.01 (+3.13%) | 157,600 |
12 May 2023 | USD | 0.3 | 0.349 | 0.3 | 0.32 | 0.32 | +0.035 (+12.28%) | 243,100 |
11 May 2023 | USD | 0.28 | 0.301 | 0.262 | 0.285 | 0.285 | -0.031 (-9.81%) | 297,700 |
10 May 2023 | USD | 0.335 | 0.45 | 0.303 | 0.316 | 0.316 | +0.006 (+1.94%) | 3,941,800 |
9 May 2023 | USD | 0.298 | 0.31 | 0.298 | 0.31 | 0.31 | +0.009 (+2.99%) | 40,100 |
8 May 2023 | USD | 0.27 | 0.312 | 0.27 | 0.301 | 0.301 | +0.006 (+2.03%) | 27,800 |
5 May 2023 | USD | 0.307 | 0.309 | 0.271 | 0.295 | 0.295 | -0.012 (-3.91%) | 92,600 |
4 May 2023 | USD | 0.318 | 0.318 | 0.3 | 0.307 | 0.307 | +0.016 (+5.50%) | 34,900 |
3 May 2023 | USD | 0.308 | 0.315 | 0.291 | 0.291 | 0.291 | -0.022 (-7.03%) | 29,200 |
2 May 2023 | USD | 0.288 | 0.313 | 0.285 | 0.313 | 0.313 | +0.027 (+9.44%) | 27,400 |
1 May 2023 | USD | 0.307 | 0.317 | 0.286 | 0.286 | 0.286 | -0.01 (-3.38%) | 36,800 |
28 Apr 2023 | USD | 0.292 | 0.32 | 0.29 | 0.296 | 0.296 | -0.004 (-1.33%) | 134,300 |