Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.6 | 0.6 | 0.563 | 0.58 | 0.58 | +0.036 (+6.62%) | 217,400 |
5 Jun 2023 | USD | 0.573 | 0.629 | 0.53 | 0.544 | 0.544 | -0.018 (-3.20%) | 145,200 |
2 Jun 2023 | USD | 0.54 | 0.562 | 0.52 | 0.562 | 0.562 | +0.022 (+4.07%) | 229,100 |
1 Jun 2023 | USD | 0.44 | 0.566 | 0.44 | 0.54 | 0.54 | +0.074 (+15.88%) | 181,300 |
31 May 2023 | USD | 0.505 | 0.505 | 0.45 | 0.466 | 0.466 | +0.022 (+4.95%) | 85,400 |
30 May 2023 | USD | 0.499 | 0.51 | 0.44 | 0.444 | 0.444 | -0.06 (-11.90%) | 175,700 |
26 May 2023 | USD | 0.486 | 0.519 | 0.486 | 0.504 | 0.504 | -0.001 (-0.20%) | 83,400 |
25 May 2023 | USD | 0.548 | 0.552 | 0.477 | 0.505 | 0.505 | -0.031 (-5.78%) | 110,500 |
24 May 2023 | USD | 0.581 | 0.581 | 0.507 | 0.536 | 0.536 | -0.007 (-1.29%) | 54,800 |
23 May 2023 | USD | 0.52 | 0.58 | 0.506 | 0.543 | 0.543 | +0.023 (+4.42%) | 259,800 |
22 May 2023 | USD | 0.487 | 0.52 | 0.487 | 0.52 | 0.52 | +0.007 (+1.36%) | 57,900 |
19 May 2023 | USD | 0.5 | 0.537 | 0.498 | 0.513 | 0.513 | +0.017 (+3.43%) | 103,200 |
18 May 2023 | USD | 0.477 | 0.496 | 0.46 | 0.496 | 0.496 | +0.03 (+6.44%) | 92,300 |
17 May 2023 | USD | 0.476 | 0.486 | 0.448 | 0.466 | 0.466 | -0.01 (-2.10%) | 151,900 |
16 May 2023 | USD | 0.49 | 0.503 | 0.46 | 0.476 | 0.476 | -0.007 (-1.45%) | 195,500 |
15 May 2023 | USD | 0.488 | 0.495 | 0.461 | 0.483 | 0.483 | 0.0 (0.0%) | 31,700 |
12 May 2023 | USD | 0.464 | 0.495 | 0.464 | 0.483 | 0.483 | -0.006 (-1.23%) | 39,800 |
11 May 2023 | USD | 0.469 | 0.507 | 0.469 | 0.489 | 0.489 | -0.003 (-0.61%) | 60,400 |
10 May 2023 | USD | 0.514 | 0.514 | 0.487 | 0.492 | 0.492 | -0.013 (-2.57%) | 103,600 |
9 May 2023 | USD | 0.508 | 0.517 | 0.505 | 0.505 | 0.505 | +0.011 (+2.23%) | 150,700 |
8 May 2023 | USD | 0.435 | 0.503 | 0.435 | 0.494 | 0.494 | +0.051 (+11.51%) | 288,100 |
5 May 2023 | USD | 0.435 | 0.443 | 0.416 | 0.443 | 0.443 | +0.021 (+4.98%) | 74,000 |
4 May 2023 | USD | 0.46 | 0.46 | 0.413 | 0.422 | 0.422 | -0.026 (-5.80%) | 53,600 |
3 May 2023 | USD | 0.435 | 0.458 | 0.435 | 0.448 | 0.448 | -0.01 (-2.18%) | 29,700 |
2 May 2023 | USD | 0.387 | 0.464 | 0.387 | 0.458 | 0.458 | +0.01 (+2.23%) | 53,800 |
1 May 2023 | USD | 0.398 | 0.454 | 0.398 | 0.448 | 0.448 | +0.02 (+4.67%) | 131,700 |
28 Apr 2023 | USD | 0.435 | 0.445 | 0.425 | 0.428 | 0.428 | -0.01 (-2.28%) | 55,400 |
27 Apr 2023 | USD | 0.427 | 0.454 | 0.427 | 0.438 | 0.438 | -0.012 (-2.67%) | 48,900 |
26 Apr 2023 | USD | 0.44 | 0.45 | 0.437 | 0.45 | 0.45 | +0.012 (+2.74%) | 75,000 |
25 Apr 2023 | USD | 0.438 | 0.447 | 0.42 | 0.438 | 0.438 | -0.016 (-3.52%) | 111,700 |