Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 0.299 | 0.307 | 0.273 | 0.278 | 0.278 | -0.005 (-1.77%) | 210,100 |
26 May 2023 | USD | 0.283 | 0.288 | 0.266 | 0.283 | 0.283 | -0.005 (-1.74%) | 76,900 |
25 May 2023 | USD | 0.27 | 0.295 | 0.27 | 0.288 | 0.288 | +0.007 (+2.49%) | 56,000 |
24 May 2023 | USD | 0.292 | 0.292 | 0.28 | 0.281 | 0.281 | 0.0 (0.0%) | 61,700 |
23 May 2023 | USD | 0.29 | 0.29 | 0.28 | 0.281 | 0.281 | -0.011 (-3.77%) | 78,300 |
22 May 2023 | USD | 0.282 | 0.3 | 0.282 | 0.292 | 0.292 | 0.0 (0.0%) | 26,800 |
19 May 2023 | USD | 0.293 | 0.298 | 0.292 | 0.292 | 0.292 | +0.01 (+3.55%) | 8,300 |
18 May 2023 | USD | 0.289 | 0.3 | 0.282 | 0.282 | 0.282 | -0.013 (-4.41%) | 91,800 |
17 May 2023 | USD | 0.299 | 0.307 | 0.287 | 0.295 | 0.295 | -0.005 (-1.67%) | 71,300 |
16 May 2023 | USD | 0.282 | 0.311 | 0.282 | 0.3 | 0.3 | +0.005 (+1.69%) | 80,400 |
15 May 2023 | USD | 0.3 | 0.325 | 0.287 | 0.295 | 0.295 | -0.03 (-9.23%) | 74,500 |
12 May 2023 | USD | 0.325 | 0.329 | 0.311 | 0.325 | 0.325 | 0.0 (0.0%) | 43,700 |
11 May 2023 | USD | 0.31 | 0.34 | 0.305 | 0.325 | 0.325 | -0.01 (-2.99%) | 54,600 |
10 May 2023 | USD | 0.343 | 0.345 | 0.335 | 0.335 | 0.335 | +0.009 (+2.76%) | 17,400 |
9 May 2023 | USD | 0.366 | 0.366 | 0.326 | 0.326 | 0.326 | -0.024 (-6.86%) | 121,400 |
8 May 2023 | USD | 0.349 | 0.35 | 0.347 | 0.35 | 0.35 | +0.003 (+0.86%) | 7,000 |
5 May 2023 | USD | 0.34 | 0.347 | 0.34 | 0.347 | 0.347 | +0.017 (+5.15%) | 58,500 |
4 May 2023 | USD | 0.336 | 0.343 | 0.33 | 0.33 | 0.33 | -0.007 (-2.08%) | 92,500 |
3 May 2023 | USD | 0.351 | 0.355 | 0.335 | 0.337 | 0.337 | -0.017 (-4.80%) | 38,400 |
2 May 2023 | USD | 0.36 | 0.369 | 0.35 | 0.354 | 0.354 | -0.01 (-2.75%) | 30,900 |
1 May 2023 | USD | 0.373 | 0.373 | 0.353 | 0.364 | 0.364 | +0.005 (+1.39%) | 129,600 |
28 Apr 2023 | USD | 0.35 | 0.359 | 0.35 | 0.359 | 0.359 | +0.008 (+2.28%) | 15,100 |
27 Apr 2023 | USD | 0.356 | 0.357 | 0.351 | 0.351 | 0.351 | -0.005 (-1.40%) | 36,700 |
26 Apr 2023 | USD | 0.377 | 0.377 | 0.35 | 0.356 | 0.356 | -0.014 (-3.78%) | 26,200 |
25 Apr 2023 | USD | 0.373 | 0.373 | 0.37 | 0.37 | 0.37 | -0.001 (-0.27%) | 30,200 |
24 Apr 2023 | USD | 0.379 | 0.38 | 0.371 | 0.371 | 0.371 | -0.006 (-1.59%) | 15,900 |
21 Apr 2023 | USD | 0.399 | 0.399 | 0.375 | 0.377 | 0.377 | -0.008 (-2.08%) | 23,500 |
20 Apr 2023 | USD | 0.378 | 0.39 | 0.377 | 0.385 | 0.385 | +0.003 (+0.79%) | 197,300 |
19 Apr 2023 | USD | 0.365 | 0.4 | 0.365 | 0.382 | 0.382 | -0.018 (-4.50%) | 16,300 |
18 Apr 2023 | USD | 0.42 | 0.42 | 0.387 | 0.4 | 0.4 | -0.006 (-1.48%) | 11,700 |