Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 0.59 | 0.63 | 0.55 | 0.58 | 23.2 | +0.01 (+1.75%) | 160,400 |
6 Jun 2023 | USD | 0.64 | 0.64 | 0.52 | 0.57 | 22.8 | -0.02 (-3.39%) | 356,300 |
5 Jun 2023 | USD | 0.67 | 0.69 | 0.57 | 0.59 | 23.6 | -0.08 (-11.94%) | 348,500 |
2 Jun 2023 | USD | 0.66 | 0.77 | 0.59 | 0.67 | 26.8 | -0.03 (-4.29%) | 646,000 |
1 Jun 2023 | USD | 0.84 | 0.89 | 0.68 | 0.7 | 28 | -0.28 (-28.57%) | 1,124,500 |
31 May 2023 | USD | 0.9 | 1.32 | 0.87 | 0.98 | 39.2 | +0.08 (+8.89%) | 4,498,200 |
30 May 2023 | USD | 0.71 | 0.97 | 0.68 | 0.9 | 36 | +0.21 (+30.43%) | 2,696,500 |
26 May 2023 | USD | 0.48 | 0.75 | 0.46 | 0.69 | 27.6 | +0.2 (+40.82%) | 2,713,500 |
25 May 2023 | USD | 0.42 | 0.72 | 0.41 | 0.49 | 19.6 | +0.08 (+19.51%) | 5,548,700 |
24 May 2023 | USD | 0.37 | 0.41 | 0.35 | 0.41 | 16.4 | +0.03 (+7.89%) | 261,700 |
23 May 2023 | USD | 0.39 | 0.42 | 0.36 | 0.38 | 15.2 | -0.02 (-5%) | 297,000 |
22 May 2023 | USD | 0.26 | 0.46 | 0.26 | 0.4 | 16 | +0.15 (+60%) | 1,904,100 |
19 May 2023 | USD | 0.33 | 0.35 | 0.2 | 0.25 | 10 | -0.07 (-21.88%) | 558,300 |
18 May 2023 | USD | 0.34 | 0.34 | 0.3 | 0.32 | 12.8 | -0.03 (-8.57%) | 188,400 |
17 May 2023 | USD | 0.32 | 0.35 | 0.31 | 0.35 | 14 | +0.05 (+16.67%) | 128,900 |
16 May 2023 | USD | 0.36 | 0.39 | 0.3 | 0.3 | 12 | -0.07 (-18.92%) | 660,600 |
15 May 2023 | USD | 0.44 | 0.46 | 0.35 | 0.37 | 14.8 | +0.01 (+2.78%) | 1,874,600 |
12 May 2023 | USD | 0.37 | 0.39 | 0.34 | 0.36 | 14.4 | 0.0 (0.0%) | 341,300 |
11 May 2023 | USD | 0.39 | 0.4 | 0.35 | 0.36 | 14.4 | -0.04 (-10%) | 131,600 |
10 May 2023 | USD | 0.37 | 0.4 | 0.36 | 0.4 | 16 | +0.01 (+2.56%) | 53,600 |
9 May 2023 | USD | 0.41 | 0.41 | 0.36 | 0.39 | 15.6 | +0.01 (+2.63%) | 56,700 |
8 May 2023 | USD | 0.43 | 0.43 | 0.38 | 0.38 | 15.2 | -0.02 (-5%) | 75,900 |
5 May 2023 | USD | 0.46 | 0.46 | 0.36 | 0.4 | 16 | +0.01 (+2.56%) | 75,000 |
4 May 2023 | USD | 0.42 | 0.43 | 0.37 | 0.39 | 15.6 | +0.03 (+8.33%) | 52,700 |
3 May 2023 | USD | 0.41 | 0.44 | 0.36 | 0.36 | 14.4 | -0.05 (-12.20%) | 92,600 |
2 May 2023 | USD | 0.38 | 0.42 | 0.38 | 0.41 | 16.4 | +0.01 (+2.50%) | 18,800 |
1 May 2023 | USD | 0.39 | 0.43 | 0.38 | 0.4 | 16 | 0.0 (0.0%) | 63,700 |
28 Apr 2023 | USD | 0.42 | 0.43 | 0.39 | 0.4 | 16 | -0.02 (-4.76%) | 45,000 |
27 Apr 2023 | USD | 0.43 | 0.43 | 0.37 | 0.42 | 16.8 | -0.01 (-2.33%) | 52,800 |
26 Apr 2023 | USD | 0.43 | 0.44 | 0.37 | 0.43 | 17.2 | +0.03 (+7.50%) | 47,900 |