Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 0.56 | 0.56 | 0.51 | 0.52 | 46,800 | -0.09 (-14.75%) | 78,231,800 |
6 Jun 2023 | USD | 0.66 | 0.66 | 0.61 | 0.61 | 54,900 | -0.09 (-12.86%) | 48,116,400 |
5 Jun 2023 | USD | 0.73 | 0.74 | 0.68 | 0.7 | 63,000 | -0.05 (-6.67%) | 31,511,400 |
2 Jun 2023 | USD | 0.72 | 0.77 | 0.72 | 0.75 | 67,500 | +0.01 (+1.35%) | 16,639,000 |
1 Jun 2023 | USD | 0.72 | 0.79 | 0.68 | 0.74 | 66,600 | +0.01 (+1.37%) | 39,515,700 |
31 May 2023 | USD | 0.73 | 0.76 | 0.72 | 0.73 | 65,700 | -0.03 (-3.95%) | 27,207,900 |
30 May 2023 | USD | 0.86 | 0.89 | 0.73 | 0.76 | 68,400 | -0.05 (-6.17%) | 77,086,100 |
26 May 2023 | USD | 0.93 | 0.93 | 0.8 | 0.81 | 72,900 | -0.14 (-14.74%) | 54,826,500 |
25 May 2023 | USD | 0.75 | 0.99 | 0.72 | 0.95 | 85,500 | +0.15 (+18.75%) | 92,726,500 |
24 May 2023 | USD | 0.87 | 0.87 | 0.8 | 0.8 | 72,000 | -0.11 (-12.09%) | 43,785,400 |
23 May 2023 | USD | 0.92 | 0.94 | 0.88 | 0.91 | 81,900 | -0.04 (-4.21%) | 41,968,500 |
22 May 2023 | USD | 1.04 | 1.04 | 0.93 | 0.95 | 85,500 | -0.12 (-11.21%) | 63,233,800 |
19 May 2023 | USD | 1.1 | 1.11 | 1.01 | 1.07 | 96,300 | -0.12 (-10.08%) | 34,265,100 |
18 May 2023 | USD | 1.24 | 1.25 | 1.16 | 1.19 | 107,100 | -0.04 (-3.25%) | 28,176,700 |
17 May 2023 | USD | 1.19 | 1.49 | 1.17 | 1.23 | 110,700 | +0.01 (+0.82%) | 57,503,500 |
16 May 2023 | USD | 1.26 | 1.27 | 1.18 | 1.22 | 109,800 | -0.03 (-2.40%) | 21,914,100 |
15 May 2023 | USD | 1.27 | 1.28 | 1.22 | 1.25 | 112,500 | -0.02 (-1.57%) | 14,834,100 |
12 May 2023 | USD | 1.36 | 1.37 | 1.21 | 1.27 | 114,300 | -0.13 (-9.29%) | 21,184,200 |
11 May 2023 | USD | 1.46 | 1.47 | 1.38 | 1.4 | 126,000 | +0.01 (+0.72%) | 18,973,500 |
10 May 2023 | USD | 1.44 | 1.47 | 1.37 | 1.39 | 125,100 | -0.05 (-3.47%) | 11,551,900 |
9 May 2023 | USD | 1.43 | 1.45 | 1.37 | 1.44 | 129,600 | -0.04 (-2.70%) | 15,441,600 |
8 May 2023 | USD | 1.61 | 1.62 | 1.38 | 1.48 | 133,200 | -0.02 (-1.33%) | 28,519,100 |
5 May 2023 | USD | 1.47 | 1.53 | 1.42 | 1.5 | 135,000 | +0.03 (+2.04%) | 18,002,100 |
4 May 2023 | USD | 1.46 | 1.55 | 1.26 | 1.47 | 132,300 | -2,700 (-2%) | 44,482,700 |
4 May 2023 |
|
|||||||
3 May 2023 | USD | 0.09 | 0.06 | 0.09 | 0.06 | 135,000 | -0.02 (-25%) | 4,655,080 |
2 May 2023 | USD | 0.1 | 0.07 | 0.08 | 0.08 | 180,000 | +0.01 (+14.29%) | 22,307,068 |
1 May 2023 | USD | 0.09 | 0.07 | 0.08 | 0.07 | 157,500 | -0.01 (-12.50%) | 19,451,624 |
28 Apr 2023 | USD | 0.07 | 0.08 | 0.07 | 0.08 | 180,000 | +0.01 (+14.29%) | 26,691,788 |
27 Apr 2023 | USD | 0.08 | 0.08 | 0.07 | 0.07 | 157,500 | -0.01 (-12.50%) | 24,142,148 |
26 Apr 2023 | USD | 0.09 | 0.09 | 0.08 | 0.08 | 180,000 | -0.01 (-11.11%) | 16,959,568 |