Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.572 | 0.72 | 0.57 | 0.67 | 10.05 | +0.08 (+13.56%) | 1,619,500 |
5 Jun 2023 | USD | 0.609 | 0.609 | 0.56 | 0.59 | 8.85 | +0.026 (+4.61%) | 678,200 |
2 Jun 2023 | USD | 0.581 | 0.61 | 0.54 | 0.564 | 8.46 | -0.02 (-3.42%) | 906,100 |
1 Jun 2023 | USD | 0.66 | 0.66 | 0.57 | 0.584 | 8.76 | -0.059 (-9.18%) | 439,500 |
31 May 2023 | USD | 0.646 | 0.66 | 0.601 | 0.643 | 9.645 | 0.0 (0.0%) | 1,919,500 |
30 May 2023 | USD | 0.64 | 0.679 | 0.605 | 0.643 | 9.645 | -0.002 (-0.31%) | 639,700 |
26 May 2023 | USD | 0.598 | 0.667 | 0.595 | 0.645 | 9.675 | +0.023 (+3.70%) | 513,400 |
25 May 2023 | USD | 0.587 | 0.637 | 0.56 | 0.622 | 9.33 | +0.037 (+6.32%) | 596,400 |
24 May 2023 | USD | 0.6 | 0.6 | 0.56 | 0.585 | 8.775 | +0.017 (+2.99%) | 538,500 |
23 May 2023 | USD | 0.55 | 0.595 | 0.55 | 0.568 | 8.52 | +0.027 (+4.99%) | 800,000 |
22 May 2023 | USD | 0.539 | 0.58 | 0.501 | 0.541 | 8.115 | -0.003 (-0.55%) | 860,500 |
19 May 2023 | USD | 0.53 | 0.559 | 0.51 | 0.544 | 8.16 | +0.014 (+2.64%) | 599,000 |
18 May 2023 | USD | 0.498 | 0.53 | 0.49 | 0.53 | 7.95 | +0.035 (+7.07%) | 698,400 |
17 May 2023 | USD | 0.47 | 0.5 | 0.46 | 0.495 | 7.425 | +0.022 (+4.65%) | 863,000 |
16 May 2023 | USD | 0.488 | 0.5 | 0.47 | 0.473 | 7.095 | -0.018 (-3.67%) | 226,700 |
15 May 2023 | USD | 0.53 | 0.535 | 0.48 | 0.491 | 7.365 | -0.002 (-0.41%) | 174,900 |
12 May 2023 | USD | 0.494 | 0.51 | 0.48 | 0.493 | 7.395 | -0.007 (-1.40%) | 758,900 |
11 May 2023 | USD | 0.513 | 0.53 | 0.494 | 0.5 | 7.5 | -0.01 (-1.96%) | 498,200 |
10 May 2023 | USD | 0.518 | 0.55 | 0.475 | 0.51 | 7.65 | -0.005 (-0.97%) | 3,028,600 |
9 May 2023 | USD | 0.492 | 0.53 | 0.465 | 0.515 | 7.725 | +0.004 (+0.78%) | 950,800 |
8 May 2023 | USD | 0.47 | 0.54 | 0.46 | 0.511 | 7.665 | +0.039 (+8.26%) | 1,180,200 |
5 May 2023 | USD | 0.46 | 0.537 | 0.417 | 0.472 | 7.08 | +0.052 (+12.38%) | 1,034,700 |
4 May 2023 | USD | 0.44 | 0.449 | 0.4 | 0.42 | 6.3 | -0.008 (-1.87%) | 333,300 |
3 May 2023 | USD | 0.43 | 0.49 | 0.42 | 0.428 | 6.42 | -0.013 (-2.95%) | 454,000 |
2 May 2023 | USD | 0.458 | 0.48 | 0.411 | 0.441 | 6.615 | -0.027 (-5.77%) | 441,100 |
1 May 2023 | USD | 0.47 | 0.48 | 0.46 | 0.468 | 7.02 | +0.001 (+0.21%) | 266,800 |
28 Apr 2023 | USD | 0.48 | 0.5 | 0.46 | 0.467 | 7.005 | -0.013 (-2.71%) | 264,400 |
27 Apr 2023 | USD | 0.496 | 0.514 | 0.48 | 0.48 | 7.2 | +0.01 (+2.13%) | 264,900 |
26 Apr 2023 | USD | 0.47 | 0.479 | 0.42 | 0.47 | 7.05 | +0.002 (+0.43%) | 609,400 |
25 Apr 2023 | USD | 0.491 | 0.5 | 0.46 | 0.468 | 7.02 | -0.024 (-4.88%) | 433,500 |