Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | USD | 0.553 | 0.577 | 0.53 | 0.545 | 8.175 | -0.025 (-4.39%) | 176,300 |
24 May 2023 | USD | 0.558 | 0.58 | 0.542 | 0.57 | 8.55 | +0.01 (+1.79%) | 89,800 |
23 May 2023 | USD | 0.55 | 0.581 | 0.55 | 0.56 | 8.4 | -0.002 (-0.36%) | 87,000 |
22 May 2023 | USD | 0.566 | 0.58 | 0.547 | 0.562 | 8.43 | -0.007 (-1.23%) | 138,900 |
19 May 2023 | USD | 0.58 | 0.59 | 0.53 | 0.569 | 8.535 | -0.003 (-0.52%) | 213,400 |
18 May 2023 | USD | 0.55 | 0.58 | 0.55 | 0.572 | 8.58 | +0.008 (+1.42%) | 150,700 |
17 May 2023 | USD | 0.53 | 0.57 | 0.53 | 0.564 | 8.46 | +0.025 (+4.64%) | 167,500 |
16 May 2023 | USD | 0.555 | 0.56 | 0.531 | 0.539 | 8.085 | -0.011 (-2.00%) | 145,100 |
15 May 2023 | USD | 0.59 | 0.59 | 0.54 | 0.55 | 8.25 | -0.006 (-1.08%) | 277,300 |
12 May 2023 | USD | 0.559 | 0.57 | 0.555 | 0.556 | 8.34 | -0.002 (-0.36%) | 176,200 |
11 May 2023 | USD | 0.547 | 0.58 | 0.515 | 0.558 | 8.37 | +0.003 (+0.54%) | 496,700 |
10 May 2023 | USD | 0.522 | 0.571 | 0.515 | 0.555 | 8.325 | +0.053 (+10.56%) | 1,701,500 |
9 May 2023 | USD | 0.68 | 0.68 | 0.453 | 0.502 | 7.53 | -0.058 (-10.36%) | 9,044,900 |
8 May 2023 | USD | 0.57 | 0.62 | 0.54 | 0.56 | 8.4 | +0.01 (+1.82%) | 326,100 |
5 May 2023 | USD | 0.56 | 0.575 | 0.54 | 0.55 | 8.25 | 0.0 (0.0%) | 103,100 |
4 May 2023 | USD | 0.549 | 0.573 | 0.54 | 0.55 | 8.25 | +0.011 (+2.04%) | 156,500 |
3 May 2023 | USD | 0.519 | 0.582 | 0.51 | 0.539 | 8.085 | +0.047 (+9.55%) | 167,900 |
2 May 2023 | USD | 0.55 | 0.56 | 0.492 | 0.492 | 7.38 | -0.038 (-7.17%) | 173,300 |
1 May 2023 | USD | 0.616 | 0.65 | 0.52 | 0.53 | 7.95 | 0.0 (0.0%) | 510,800 |
28 Apr 2023 | USD | 0.53 | 0.561 | 0.53 | 0.53 | 7.95 | +0.009 (+1.73%) | 147,800 |
27 Apr 2023 | USD | 0.565 | 0.568 | 0.52 | 0.521 | 7.815 | +0.019 (+3.78%) | 91,900 |
26 Apr 2023 | USD | 0.63 | 0.63 | 0.502 | 0.502 | 7.53 | -0.073 (-12.70%) | 117,900 |
25 Apr 2023 | USD | 0.628 | 0.629 | 0.565 | 0.575 | 8.625 | -0.065 (-10.16%) | 62,600 |
24 Apr 2023 | USD | 0.65 | 0.67 | 0.64 | 0.64 | 9.6 | -0.008 (-1.23%) | 37,000 |
21 Apr 2023 | USD | 0.653 | 0.668 | 0.635 | 0.648 | 9.72 | -0.005 (-0.77%) | 20,200 |
20 Apr 2023 | USD | 0.671 | 0.671 | 0.572 | 0.653 | 9.795 | -0.018 (-2.68%) | 48,500 |
19 Apr 2023 | USD | 0.669 | 0.682 | 0.662 | 0.671 | 10.065 | +0.011 (+1.67%) | 36,900 |
18 Apr 2023 | USD | 0.68 | 0.68 | 0.66 | 0.66 | 9.9 | 0.0 (0.0%) | 14,800 |
17 Apr 2023 | USD | 0.7 | 0.709 | 0.66 | 0.66 | 9.9 | -0.024 (-3.51%) | 117,900 |
14 Apr 2023 | USD | 0.7 | 0.7 | 0.64 | 0.684 | 10.26 | +0.007 (+1.03%) | 113,800 |