Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 0.554 | 0.579 | 0.54 | 0.574 | 1,148 | +0.012 (+2.14%) | 128,600 |
12 Jun 2023 | USD | 0.57 | 0.575 | 0.55 | 0.562 | 1,124 | +0.002 (+0.36%) | 100,800 |
9 Jun 2023 | USD | 0.58 | 0.588 | 0.558 | 0.56 | 1,120 | -0.012 (-2.10%) | 152,500 |
8 Jun 2023 | USD | 0.589 | 0.589 | 0.56 | 0.572 | 1,144 | -0.017 (-2.89%) | 118,100 |
7 Jun 2023 | USD | 0.637 | 0.66 | 0.558 | 0.589 | 1,178 | -0.035 (-5.61%) | 2,232,200 |
6 Jun 2023 | USD | 0.66 | 0.67 | 0.6 | 0.624 | 1,248 | -0.041 (-6.17%) | 150,800 |
5 Jun 2023 | USD | 0.655 | 0.665 | 0.637 | 0.665 | 1,330 | 0.0 (0.0%) | 43,100 |
2 Jun 2023 | USD | 0.64 | 0.665 | 0.62 | 0.665 | 1,330 | +0.035 (+5.56%) | 113,900 |
1 Jun 2023 | USD | 0.6 | 0.63 | 0.59 | 0.63 | 1,260 | +0.02 (+3.28%) | 89,100 |
31 May 2023 | USD | 0.599 | 0.61 | 0.59 | 0.61 | 1,220 | +0.01 (+1.67%) | 90,000 |
30 May 2023 | USD | 0.6 | 0.61 | 0.58 | 0.6 | 1,200 | +0.011 (+1.87%) | 178,500 |
26 May 2023 | USD | 0.598 | 0.6 | 0.58 | 0.589 | 1,178 | +0.001 (+0.17%) | 141,600 |
25 May 2023 | USD | 0.62 | 0.63 | 0.56 | 0.588 | 1,176 | -0.012 (-2%) | 319,100 |
24 May 2023 | USD | 0.632 | 0.64 | 0.6 | 0.6 | 1,200 | -0.05 (-7.69%) | 165,500 |
23 May 2023 | USD | 0.649 | 0.65 | 0.625 | 0.65 | 1,300 | +0.015 (+2.36%) | 158,900 |
22 May 2023 | USD | 0.63 | 0.647 | 0.61 | 0.635 | 1,270 | -0.014 (-2.16%) | 185,700 |
19 May 2023 | USD | 0.629 | 0.66 | 0.585 | 0.649 | 1,298 | +0.016 (+2.53%) | 291,100 |
18 May 2023 | USD | 0.559 | 0.633 | 0.558 | 0.633 | 1,266 | +0.063 (+11.05%) | 645,500 |
17 May 2023 | USD | 0.575 | 0.59 | 0.54 | 0.57 | 1,140 | 0.0 (0.0%) | 421,900 |
16 May 2023 | USD | 0.58 | 0.618 | 0.55 | 0.57 | 1,140 | -0.06 (-9.52%) | 862,400 |
15 May 2023 | USD | 0.72 | 0.72 | 0.6 | 0.63 | 1,260 | -0.101 (-13.82%) | 1,407,400 |
12 May 2023 | USD | 0.7 | 0.77 | 0.651 | 0.731 | 1,462 | -0.169 (-18.78%) | 3,966,500 |
11 May 2023 | USD | 1.02 | 1.4 | 0.77 | 0.9 | 1,800 | +0.37 (+69.81%) | 69,628,900 |
10 May 2023 | USD | 0.527 | 0.557 | 0.49 | 0.53 | 1,060 | +0.003 (+0.57%) | 209,000 |
9 May 2023 | USD | 0.54 | 0.574 | 0.505 | 0.527 | 1,054 | +0.024 (+4.77%) | 49,800 |
8 May 2023 | USD | 0.528 | 0.54 | 0.5 | 0.503 | 1,006 | -0.025 (-4.73%) | 148,000 |
5 May 2023 | USD | 0.54 | 0.55 | 0.503 | 0.528 | 1,056 | -0.012 (-2.22%) | 70,100 |
4 May 2023 | USD | 0.547 | 0.59 | 0.52 | 0.54 | 1,080 | -0.057 (-9.55%) | 103,200 |
3 May 2023 | USD | 0.59 | 0.6 | 0.445 | 0.597 | 1,194 | +0.007 (+1.19%) | 967,600 |
2 May 2023 | USD | 0.561 | 0.59 | 0.561 | 0.59 | 1,180 | +0.002 (+0.34%) | 90,200 |