Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.42 | 0.483 | 0.42 | 0.457 | 0.457 | +0.031 (+7.28%) | 682,400 |
5 Jun 2023 | USD | 0.45 | 0.46 | 0.415 | 0.426 | 0.426 | -0.019 (-4.27%) | 123,400 |
2 Jun 2023 | USD | 0.414 | 0.45 | 0.414 | 0.445 | 0.445 | +0.01 (+2.30%) | 277,500 |
1 Jun 2023 | USD | 0.434 | 0.444 | 0.401 | 0.435 | 0.435 | +0.019 (+4.57%) | 251,000 |
31 May 2023 | USD | 0.5 | 0.5 | 0.416 | 0.416 | 0.416 | -0.037 (-8.17%) | 399,700 |
30 May 2023 | USD | 0.421 | 0.46 | 0.408 | 0.453 | 0.453 | +0.018 (+4.14%) | 222,200 |
26 May 2023 | USD | 0.463 | 0.47 | 0.431 | 0.435 | 0.435 | -0.01 (-2.25%) | 262,600 |
25 May 2023 | USD | 0.47 | 0.491 | 0.441 | 0.445 | 0.445 | -0.016 (-3.47%) | 444,700 |
24 May 2023 | USD | 0.506 | 0.518 | 0.451 | 0.461 | 0.461 | -0.038 (-7.62%) | 169,700 |
23 May 2023 | USD | 0.49 | 0.52 | 0.47 | 0.499 | 0.499 | +0.009 (+1.84%) | 181,200 |
22 May 2023 | USD | 0.454 | 0.53 | 0.45 | 0.49 | 0.49 | +0.04 (+8.89%) | 727,200 |
19 May 2023 | USD | 0.436 | 0.456 | 0.409 | 0.45 | 0.45 | +0.026 (+6.13%) | 261,700 |
18 May 2023 | USD | 0.425 | 0.447 | 0.415 | 0.424 | 0.424 | -0.001 (-0.24%) | 229,100 |
17 May 2023 | USD | 0.431 | 0.431 | 0.4 | 0.425 | 0.425 | -0.011 (-2.52%) | 443,600 |
16 May 2023 | USD | 0.41 | 0.446 | 0.405 | 0.436 | 0.436 | +0.032 (+7.92%) | 823,800 |
15 May 2023 | USD | 0.401 | 0.42 | 0.394 | 0.404 | 0.404 | +0.002 (+0.50%) | 342,700 |
12 May 2023 | USD | 0.418 | 0.42 | 0.402 | 0.402 | 0.402 | -0.002 (-0.50%) | 362,100 |
11 May 2023 | USD | 0.4 | 0.414 | 0.39 | 0.404 | 0.404 | +0.004 (+1%) | 224,000 |
10 May 2023 | USD | 0.416 | 0.43 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 360,300 |
9 May 2023 | USD | 0.413 | 0.42 | 0.393 | 0.41 | 0.41 | -0.01 (-2.38%) | 522,600 |
8 May 2023 | USD | 0.4 | 0.44 | 0.4 | 0.42 | 0.42 | -0.02 (-4.55%) | 722,600 |
5 May 2023 | USD | 0.44 | 0.457 | 0.422 | 0.44 | 0.44 | +0.01 (+2.33%) | 240,900 |
4 May 2023 | USD | 0.465 | 0.469 | 0.42 | 0.43 | 0.43 | -0.035 (-7.53%) | 373,500 |
3 May 2023 | USD | 0.465 | 0.487 | 0.44 | 0.465 | 0.465 | -0.004 (-0.85%) | 484,500 |
2 May 2023 | USD | 0.457 | 0.49 | 0.44 | 0.469 | 0.469 | +0.019 (+4.22%) | 569,400 |
1 May 2023 | USD | 0.5 | 0.518 | 0.403 | 0.45 | 0.45 | -0.008 (-1.75%) | 1,363,400 |
28 Apr 2023 | USD | 0.7 | 0.71 | 0.401 | 0.458 | 0.458 | -0.253 (-35.58%) | 4,046,500 |
27 Apr 2023 | USD | 1.03 | 1.03 | 0.71 | 0.711 | 0.711 | -0.299 (-29.60%) | 1,313,000 |
26 Apr 2023 | USD | 1.44 | 1.44 | 1.01 | 1.01 | 1.01 | -0.39 (-27.86%) | 543,100 |
25 Apr 2023 | USD | 1.39 | 1.57 | 1.36 | 1.4 | 1.4 | -0.02 (-1.41%) | 782,500 |