Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | USD | 0.3201 | 0.375 | 0.3101 | 0.3633 | 7.266 | +0.043 (+13.50%) | 65,500 |
30 May 2023 | USD | 0.32 | 0.34 | 0.3101 | 0.3201 | 6.402 | -0.018 (-5.44%) | 28,200 |
26 May 2023 | USD | 0.335 | 0.35 | 0.3201 | 0.3385 | 6.77 | +0.013 (+4.15%) | 21,200 |
25 May 2023 | USD | 0.3322 | 0.3369 | 0.3202 | 0.325 | 6.5 | +0.005 (+1.50%) | 39,600 |
24 May 2023 | USD | 0.3343 | 0.3343 | 0.32 | 0.3202 | 6.404 | -0.011 (-3.26%) | 26,000 |
23 May 2023 | USD | 0.3333 | 0.342 | 0.325 | 0.331 | 6.62 | -0.003 (-0.90%) | 36,900 |
22 May 2023 | USD | 0.3475 | 0.3476 | 0.3311 | 0.334 | 6.68 | +0.003 (+0.91%) | 15,700 |
19 May 2023 | USD | 0.36 | 0.36 | 0.331 | 0.331 | 6.62 | 0.0 (0.0%) | 16,600 |
18 May 2023 | USD | 0.35 | 0.3501 | 0.331 | 0.331 | 6.62 | -0.002 (-0.69%) | 32,100 |
17 May 2023 | USD | 0.3414 | 0.3414 | 0.3101 | 0.3333 | 6.666 | -0.022 (-6.09%) | 68,600 |
16 May 2023 | USD | 0.39 | 0.39 | 0.305 | 0.3549 | 7.098 | -0.03 (-7.82%) | 99,800 |
15 May 2023 | USD | 0.4 | 0.42 | 0.3729 | 0.385 | 7.7 | -0.015 (-3.75%) | 44,200 |
12 May 2023 | USD | 0.4269 | 0.4269 | 0.4 | 0.4 | 8 | -0.012 (-2.94%) | 15,200 |
11 May 2023 | USD | 0.42 | 0.43 | 0.411 | 0.4121 | 8.242 | +0.002 (+0.51%) | 9,300 |
10 May 2023 | USD | 0.4173 | 0.4199 | 0.4 | 0.41 | 8.2 | 0.0 (0.0%) | 74,200 |
9 May 2023 | USD | 0.411 | 0.4199 | 0.41 | 0.41 | 8.2 | -0.011 (-2.61%) | 27,800 |
8 May 2023 | USD | 0.42 | 0.45 | 0.412 | 0.421 | 8.42 | +0.001 (+0.24%) | 11,300 |
5 May 2023 | USD | 0.43 | 0.43 | 0.41 | 0.42 | 8.4 | +0.009 (+2.19%) | 8,600 |
4 May 2023 | USD | 0.4607 | 0.4898 | 0.41 | 0.411 | 8.22 | -0.021 (-4.75%) | 21,100 |
3 May 2023 | USD | 0.41 | 0.45 | 0.41 | 0.4315 | 8.63 | +0.001 (+0.33%) | 33,900 |
2 May 2023 | USD | 0.41 | 0.55 | 0.41 | 0.4301 | 8.602 | +0.02 (+4.90%) | 64,200 |
1 May 2023 | USD | 0.41 | 0.425 | 0.41 | 0.41 | 8.2 | -0.011 (-2.64%) | 5,000 |
28 Apr 2023 | USD | 0.431 | 0.431 | 0.4162 | 0.4211 | 8.422 | +0 (+0.02%) | 2,200 |
27 Apr 2023 | USD | 0.4208 | 0.44 | 0.4208 | 0.421 | 8.42 | -0.019 (-4.23%) | 10,900 |
26 Apr 2023 | USD | 0.44 | 0.44 | 0.4101 | 0.4396 | 8.792 | +0.001 (+0.16%) | 10,400 |
25 Apr 2023 | USD | 0.4 | 0.44 | 0.4 | 0.4389 | 8.778 | +0.029 (+7.05%) | 6,400 |
24 Apr 2023 | USD | 0.43 | 0.43 | 0.4002 | 0.41 | 8.2 | -0.035 (-7.89%) | 17,400 |
21 Apr 2023 | USD | 0.45 | 0.45 | 0.435 | 0.4451 | 8.902 | +0.008 (+1.85%) | 27,200 |
20 Apr 2023 | USD | 0.406 | 0.45 | 0.406 | 0.437 | 8.74 | +0.007 (+1.63%) | 21,200 |
19 Apr 2023 | USD | 0.424 | 0.45 | 0.4022 | 0.43 | 8.6 | +0.007 (+1.58%) | 27,300 |