Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 0.6 | 0.6 | 0.56 | 0.58 | 2.9 | +0.02 (+3.57%) | 5,700 |
12 Jun 2023 | USD | 0.62 | 0.63 | 0.56 | 0.56 | 2.8 | -0.04 (-6.67%) | 13,100 |
9 Jun 2023 | USD | 0.6 | 0.63 | 0.6 | 0.6 | 3 | -0.02 (-3.23%) | 4,300 |
8 Jun 2023 | USD | 0.64 | 0.64 | 0.605 | 0.62 | 3.1 | -0.02 (-3.13%) | 1,900 |
7 Jun 2023 | USD | 0.59 | 0.64 | 0.59 | 0.64 | 3.2 | +0.04 (+6.67%) | 5,500 |
6 Jun 2023 | USD | 0.6 | 0.63 | 0.6 | 0.6 | 3 | -0.03 (-4.76%) | 3,200 |
5 Jun 2023 | USD | 0.603 | 0.63 | 0.6 | 0.63 | 3.15 | +0.02 (+3.28%) | 2,700 |
2 Jun 2023 | USD | 0.57 | 0.645 | 0.57 | 0.61 | 3.05 | +0.01 (+1.67%) | 17,800 |
1 Jun 2023 | USD | 0.665 | 0.665 | 0.6 | 0.6 | 3 | -0.078 (-11.50%) | 61,200 |
31 May 2023 | USD | 0.65 | 0.69 | 0.63 | 0.678 | 3.39 | -0.001 (-0.15%) | 48,400 |
30 May 2023 | USD | 0.64 | 0.68 | 0.64 | 0.679 | 3.395 | +0.039 (+6.09%) | 21,900 |
26 May 2023 | USD | 0.62 | 0.68 | 0.56 | 0.64 | 3.2 | +0.06 (+10.34%) | 71,600 |
25 May 2023 | USD | 0.56 | 0.62 | 0.55 | 0.58 | 2.9 | +0.02 (+3.57%) | 22,500 |
24 May 2023 | USD | 0.53 | 0.58 | 0.53 | 0.56 | 2.8 | +0.012 (+2.19%) | 4,000 |
23 May 2023 | USD | 0.6 | 0.6 | 0.548 | 0.548 | 2.74 | -0.032 (-5.52%) | 2,100 |
22 May 2023 | USD | 0.578 | 0.58 | 0.53 | 0.58 | 2.9 | +0.002 (+0.35%) | 15,800 |
19 May 2023 | USD | 0.588 | 0.59 | 0.572 | 0.578 | 2.89 | -0.028 (-4.62%) | 13,200 |
18 May 2023 | USD | 0.547 | 0.61 | 0.547 | 0.606 | 3.03 | +0.071 (+13.27%) | 110,500 |
17 May 2023 | USD | 0.494 | 0.555 | 0.494 | 0.535 | 2.675 | +0.045 (+9.18%) | 84,900 |
16 May 2023 | USD | 0.49 | 0.497 | 0.49 | 0.49 | 2.45 | 0.0 (0.0%) | 12,100 |
15 May 2023 | USD | 0.47 | 0.503 | 0.46 | 0.49 | 2.45 | +0.015 (+3.16%) | 17,400 |
12 May 2023 | USD | 0.48 | 0.503 | 0.469 | 0.475 | 2.375 | -0.005 (-1.04%) | 26,000 |
11 May 2023 | USD | 0.487 | 0.519 | 0.477 | 0.48 | 2.4 | -0.002 (-0.41%) | 9,200 |
10 May 2023 | USD | 0.463 | 0.482 | 0.463 | 0.482 | 2.41 | +0.019 (+4.10%) | 11,600 |
9 May 2023 | USD | 0.462 | 0.48 | 0.462 | 0.463 | 2.315 | -0.017 (-3.54%) | 14,800 |
8 May 2023 | USD | 0.476 | 0.5 | 0.45 | 0.48 | 2.4 | -0.02 (-4%) | 22,300 |
5 May 2023 | USD | 0.471 | 0.5 | 0.471 | 0.5 | 2.5 | 0.0 (0.0%) | 12,100 |
4 May 2023 | USD | 0.48 | 0.549 | 0.461 | 0.5 | 2.5 | -0.021 (-4.03%) | 39,600 |
3 May 2023 | USD | 0.49 | 0.55 | 0.48 | 0.521 | 2.605 | +0.019 (+3.78%) | 36,800 |
2 May 2023 | USD | 0.6 | 0.6 | 0.502 | 0.502 | 2.51 | -0.098 (-16.33%) | 66,000 |