Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 0.197 | 0.221 | 0.197 | 0.218 | 5.45 | +0.015 (+7.39%) | 369,000 |
31 May 2023 | USD | 0.191 | 0.212 | 0.191 | 0.203 | 5.075 | -0.001 (-0.49%) | 217,400 |
30 May 2023 | USD | 0.208 | 0.21 | 0.2 | 0.204 | 5.1 | +0.002 (+0.99%) | 150,100 |
26 May 2023 | USD | 0.218 | 0.22 | 0.192 | 0.202 | 5.05 | -0.013 (-6.05%) | 264,900 |
25 May 2023 | USD | 0.232 | 0.239 | 0.21 | 0.215 | 5.375 | -0.017 (-7.33%) | 308,300 |
24 May 2023 | USD | 0.242 | 0.255 | 0.221 | 0.232 | 5.8 | -0.011 (-4.53%) | 499,100 |
23 May 2023 | USD | 0.226 | 0.249 | 0.222 | 0.243 | 6.075 | +0.017 (+7.52%) | 312,200 |
22 May 2023 | USD | 0.222 | 0.24 | 0.221 | 0.226 | 5.65 | -0.002 (-0.88%) | 254,600 |
19 May 2023 | USD | 0.22 | 0.235 | 0.21 | 0.228 | 5.7 | +0.003 (+1.33%) | 319,400 |
18 May 2023 | USD | 0.224 | 0.231 | 0.22 | 0.225 | 5.625 | -0.008 (-3.43%) | 181,800 |
17 May 2023 | USD | 0.224 | 0.235 | 0.215 | 0.233 | 5.825 | +0.008 (+3.56%) | 213,400 |
16 May 2023 | USD | 0.24 | 0.25 | 0.22 | 0.225 | 5.625 | 0.0 (0.0%) | 302,500 |
15 May 2023 | USD | 0.215 | 0.23 | 0.213 | 0.225 | 5.625 | +0.004 (+1.81%) | 214,200 |
12 May 2023 | USD | 0.23 | 0.24 | 0.221 | 0.221 | 5.525 | -0.012 (-5.15%) | 395,800 |
11 May 2023 | USD | 0.23 | 0.234 | 0.203 | 0.233 | 5.825 | -0.002 (-0.85%) | 817,100 |
10 May 2023 | USD | 0.24 | 0.28 | 0.225 | 0.235 | 5.875 | +0.014 (+6.33%) | 2,537,800 |
9 May 2023 | USD | 0.22 | 0.24 | 0.205 | 0.221 | 5.525 | -0.014 (-5.96%) | 972,200 |
8 May 2023 | USD | 0.2 | 0.329 | 0.195 | 0.235 | 5.875 | +0.037 (+18.69%) | 4,999,100 |
5 May 2023 | USD | 0.2 | 0.219 | 0.19 | 0.198 | 4.95 | -0.002 (-1%) | 307,900 |
4 May 2023 | USD | 0.21 | 0.22 | 0.2 | 0.2 | 5 | -0.013 (-6.10%) | 527,000 |
3 May 2023 | USD | 0.224 | 0.245 | 0.201 | 0.213 | 5.325 | -0.022 (-9.36%) | 658,500 |
2 May 2023 | USD | 0.291 | 0.291 | 0.223 | 0.235 | 5.875 | -0.055 (-18.97%) | 1,518,200 |
1 May 2023 | USD | 0.223 | 0.318 | 0.215 | 0.29 | 7.25 | +0.042 (+16.94%) | 4,753,500 |
28 Apr 2023 | USD | 0.21 | 0.289 | 0.205 | 0.248 | 6.2 | +0.051 (+25.89%) | 6,465,000 |
27 Apr 2023 | USD | 0.197 | 0.208 | 0.19 | 0.197 | 4.925 | 0.0 (0.0%) | 403,900 |
26 Apr 2023 | USD | 0.194 | 0.21 | 0.181 | 0.197 | 4.925 | +0.005 (+2.60%) | 615,500 |
25 Apr 2023 | USD | 0.21 | 0.21 | 0.19 | 0.192 | 4.8 | -0.008 (-4%) | 118,500 |
24 Apr 2023 | USD | 0.229 | 0.23 | 0.19 | 0.2 | 5 | -0.023 (-10.31%) | 307,600 |
21 Apr 2023 | USD | 0.2233 | 0.2389 | 0.2111 | 0.223 | 5.575 | -0.017 (-7.08%) | 349,433 |
20 Apr 2023 | USD | 0.232 | 0.26 | 0.222 | 0.24 | 6 | +0.015 (+6.67%) | 974,900 |