Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 0.098 | 0.098 | 0.075 | 0.075 | 0.075 | -0.015 (-16.29%) | 3,687,181 |
31 May 2023 | USD | 0.1038 | 0.1097 | 0.0769 | 0.0896 | 0.0896 | -0.06 (-40.27%) | 7,188,248 |
30 May 2023 | USD | 0.2194 | 0.2269 | 0.1371 | 0.15 | 0.15 | +0.073 (+94.81%) | 51,852,002 |
26 May 2023 | USD | 0.102 | 0.106 | 0.077 | 0.077 | 0.077 | -0.02 (-20.62%) | 16,292,200 |
25 May 2023 | USD | 0.107 | 0.117 | 0.095 | 0.097 | 0.097 | -0.008 (-7.62%) | 1,559,600 |
24 May 2023 | USD | 0.14 | 0.152 | 0.104 | 0.105 | 0.105 | -0.066 (-38.60%) | 4,210,000 |
23 May 2023 | USD | 0.18 | 0.188 | 0.171 | 0.171 | 0.171 | -0.005 (-2.84%) | 187,800 |
22 May 2023 | USD | 0.175 | 0.198 | 0.171 | 0.176 | 0.176 | -0.004 (-2.22%) | 72,000 |
19 May 2023 | USD | 0.182 | 0.19 | 0.176 | 0.18 | 0.18 | -0.001 (-0.55%) | 60,500 |
18 May 2023 | USD | 0.2 | 0.2 | 0.175 | 0.181 | 0.181 | -0.021 (-10.40%) | 116,700 |
17 May 2023 | USD | 0.172 | 0.202 | 0.172 | 0.202 | 0.202 | +0.02 (+10.99%) | 88,300 |
16 May 2023 | USD | 0.193 | 0.193 | 0.18 | 0.182 | 0.182 | -0.007 (-3.70%) | 47,400 |
15 May 2023 | USD | 0.189 | 0.19 | 0.18 | 0.189 | 0.189 | +0.009 (+5%) | 110,200 |
12 May 2023 | USD | 0.17 | 0.196 | 0.17 | 0.18 | 0.18 | -0.01 (-5.26%) | 346,400 |
11 May 2023 | USD | 0.196 | 0.2 | 0.19 | 0.19 | 0.19 | -0.014 (-6.86%) | 81,100 |
10 May 2023 | USD | 0.217 | 0.231 | 0.203 | 0.204 | 0.204 | -0.013 (-5.99%) | 94,300 |
9 May 2023 | USD | 0.224 | 0.224 | 0.204 | 0.217 | 0.217 | +0.003 (+1.40%) | 136,200 |
8 May 2023 | USD | 0.24 | 0.241 | 0.21 | 0.214 | 0.214 | -0.016 (-6.96%) | 191,400 |
5 May 2023 | USD | 0.241 | 0.261 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 56,700 |
4 May 2023 | USD | 0.232 | 0.234 | 0.229 | 0.23 | 0.23 | -0.002 (-0.86%) | 49,800 |
3 May 2023 | USD | 0.231 | 0.236 | 0.22 | 0.232 | 0.232 | +0.005 (+2.20%) | 39,200 |
2 May 2023 | USD | 0.273 | 0.279 | 0.227 | 0.227 | 0.227 | -0.053 (-18.93%) | 67,300 |
1 May 2023 | USD | 0.265 | 0.29 | 0.23 | 0.28 | 0.28 | +0.019 (+7.28%) | 143,300 |
28 Apr 2023 | USD | 0.2079 | 0.2757 | 0.2079 | 0.261 | 0.261 | +0.051 (+24.29%) | 92,154 |
27 Apr 2023 | USD | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -0.03 (-12.50%) | 274,900 |
26 Apr 2023 | USD | 0.283 | 0.29 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 1,049,500 |
25 Apr 2023 | USD | 0.314 | 0.314 | 0.23 | 0.24 | 0.24 | -0.086 (-26.38%) | 327,800 |
24 Apr 2023 | USD | 0.33 | 0.347 | 0.326 | 0.326 | 0.326 | -0.006 (-1.81%) | 18,600 |
21 Apr 2023 | USD | 0.349 | 0.349 | 0.33 | 0.332 | 0.332 | -0.018 (-5.14%) | 16,500 |
20 Apr 2023 | USD | 0.34 | 0.354 | 0.34 | 0.35 | 0.35 | +0.017 (+5.11%) | 12,100 |