Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 0.421 | 0.43 | 0.41 | 0.428 | 1.712 | +0.008 (+1.90%) | 796,200 |
6 Jun 2023 | USD | 0.395 | 0.427 | 0.393 | 0.42 | 1.68 | +0.02 (+5%) | 1,164,700 |
5 Jun 2023 | USD | 0.395 | 0.41 | 0.385 | 0.4 | 1.6 | +0.007 (+1.78%) | 1,393,300 |
2 Jun 2023 | USD | 0.4 | 0.407 | 0.386 | 0.393 | 1.572 | +0.003 (+0.77%) | 2,001,300 |
1 Jun 2023 | USD | 0.382 | 0.407 | 0.371 | 0.39 | 1.56 | +0.019 (+5.12%) | 1,861,000 |
31 May 2023 | USD | 0.41 | 0.42 | 0.371 | 0.371 | 1.484 | -0.039 (-9.51%) | 2,870,700 |
30 May 2023 | USD | 0.44 | 0.442 | 0.41 | 0.41 | 1.64 | -0.032 (-7.24%) | 1,609,700 |
26 May 2023 | USD | 0.443 | 0.443 | 0.43 | 0.442 | 1.768 | -0.001 (-0.23%) | 1,147,200 |
25 May 2023 | USD | 0.45 | 0.46 | 0.432 | 0.443 | 1.772 | -0.005 (-1.12%) | 1,712,600 |
24 May 2023 | USD | 0.5 | 0.502 | 0.432 | 0.448 | 1.792 | -0.05 (-10.04%) | 4,050,600 |
23 May 2023 | USD | 0.502 | 0.531 | 0.491 | 0.498 | 1.992 | -0.042 (-7.78%) | 1,222,300 |
22 May 2023 | USD | 0.49 | 0.54 | 0.483 | 0.54 | 2.16 | +0.05 (+10.20%) | 1,777,600 |
19 May 2023 | USD | 0.481 | 0.495 | 0.47 | 0.49 | 1.96 | +0.001 (+0.20%) | 808,600 |
18 May 2023 | USD | 0.49 | 0.49 | 0.461 | 0.489 | 1.956 | +0.015 (+3.16%) | 1,112,900 |
17 May 2023 | USD | 0.45 | 0.49 | 0.44 | 0.474 | 1.896 | +0.023 (+5.10%) | 1,013,800 |
16 May 2023 | USD | 0.474 | 0.474 | 0.444 | 0.451 | 1.804 | -0.019 (-4.04%) | 1,000,500 |
15 May 2023 | USD | 0.473 | 0.473 | 0.45 | 0.47 | 1.88 | 0.0 (0.0%) | 814,400 |
12 May 2023 | USD | 0.49 | 0.49 | 0.452 | 0.47 | 1.88 | -0.025 (-5.05%) | 1,669,800 |
11 May 2023 | USD | 0.5 | 0.501 | 0.48 | 0.495 | 1.98 | -0.005 (-1%) | 656,100 |
10 May 2023 | USD | 0.51 | 0.522 | 0.495 | 0.5 | 2 | -0.007 (-1.38%) | 621,200 |
9 May 2023 | USD | 0.51 | 0.528 | 0.504 | 0.507 | 2.028 | -0.017 (-3.24%) | 287,700 |
8 May 2023 | USD | 0.53 | 0.535 | 0.516 | 0.524 | 2.096 | +0.004 (+0.77%) | 413,800 |
5 May 2023 | USD | 0.492 | 0.52 | 0.49 | 0.52 | 2.08 | +0.032 (+6.56%) | 562,400 |
4 May 2023 | USD | 0.492 | 0.515 | 0.486 | 0.488 | 1.952 | -0.002 (-0.41%) | 613,600 |
3 May 2023 | USD | 0.494 | 0.509 | 0.47 | 0.49 | 1.96 | +0.007 (+1.45%) | 588,400 |
2 May 2023 | USD | 0.482 | 0.5 | 0.468 | 0.483 | 1.932 | -0.007 (-1.43%) | 546,600 |
1 May 2023 | USD | 0.507 | 0.518 | 0.49 | 0.49 | 1.96 | -0.01 (-2%) | 385,800 |
28 Apr 2023 | USD | 0.527 | 0.53 | 0.5 | 0.5 | 2 | -0.02 (-3.85%) | 423,100 |
27 Apr 2023 | USD | 0.516 | 0.529 | 0.51 | 0.52 | 2.08 | +0.016 (+3.17%) | 751,700 |
26 Apr 2023 | USD | 0.483 | 0.507 | 0.48 | 0.504 | 2.016 | -0.005 (-0.98%) | 520,800 |