Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.259 | 0.275 | 0.245 | 0.275 | 0.275 | +0.019 (+7.42%) | 717,000 |
5 Jun 2023 | USD | 0.257 | 0.279 | 0.241 | 0.256 | 0.256 | +0.016 (+6.67%) | 1,005,500 |
2 Jun 2023 | USD | 0.237 | 0.255 | 0.225 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,369,200 |
1 Jun 2023 | USD | 0.233 | 0.265 | 0.225 | 0.235 | 0.235 | -0.004 (-1.67%) | 1,040,700 |
31 May 2023 | USD | 0.235 | 0.25 | 0.2 | 0.239 | 0.239 | +0.011 (+4.82%) | 782,900 |
30 May 2023 | USD | 0.261 | 0.261 | 0.18 | 0.228 | 0.228 | -0.026 (-10.24%) | 1,742,000 |
26 May 2023 | USD | 0.269 | 0.273 | 0.24 | 0.254 | 0.254 | -0.025 (-8.96%) | 1,063,100 |
25 May 2023 | USD | 0.3 | 0.303 | 0.266 | 0.279 | 0.279 | -0.056 (-16.72%) | 2,371,700 |
24 May 2023 | USD | 0.314 | 0.46 | 0.26 | 0.335 | 0.335 | +0.095 (+39.58%) | 50,846,100 |
23 May 2023 | USD | 0.224 | 0.29 | 0.22 | 0.24 | 0.24 | +0.044 (+22.45%) | 19,713,700 |
22 May 2023 | USD | 0.202 | 0.208 | 0.194 | 0.196 | 0.196 | -0.006 (-2.97%) | 446,300 |
19 May 2023 | USD | 0.206 | 0.215 | 0.199 | 0.202 | 0.202 | 0.0 (0.0%) | 454,400 |
18 May 2023 | USD | 0.215 | 0.222 | 0.199 | 0.202 | 0.202 | -0.019 (-8.60%) | 1,302,700 |
17 May 2023 | USD | 0.211 | 0.228 | 0.209 | 0.221 | 0.221 | +0.004 (+1.84%) | 749,200 |
16 May 2023 | USD | 0.225 | 0.234 | 0.216 | 0.217 | 0.217 | -0.02 (-8.44%) | 1,297,500 |
15 May 2023 | USD | 0.263 | 0.275 | 0.225 | 0.237 | 0.237 | -0.047 (-16.55%) | 2,016,300 |
12 May 2023 | USD | 0.237 | 0.303 | 0.225 | 0.284 | 0.284 | +0.019 (+7.17%) | 3,957,400 |
11 May 2023 | USD | 0.281 | 0.306 | 0.25 | 0.265 | 0.265 | -0.051 (-16.14%) | 5,576,600 |
10 May 2023 | USD | 0.488 | 0.739 | 0.31 | 0.316 | 0.316 | +0.136 (+75.56%) | 158,106,100 |
9 May 2023 | USD | 0.174 | 0.21 | 0.173 | 0.18 | 0.18 | +0.007 (+4.05%) | 4,010,000 |
8 May 2023 | USD | 0.168 | 0.185 | 0.16 | 0.173 | 0.173 | +0.007 (+4.22%) | 694,600 |
5 May 2023 | USD | 0.158 | 0.17 | 0.155 | 0.166 | 0.166 | +0.007 (+4.40%) | 682,700 |
4 May 2023 | USD | 0.17 | 0.18 | 0.15 | 0.159 | 0.159 | -0.016 (-9.14%) | 1,223,000 |
3 May 2023 | USD | 0.165 | 0.216 | 0.165 | 0.175 | 0.175 | -0.012 (-6.42%) | 3,363,000 |
2 May 2023 | USD | 0.166 | 0.271 | 0.155 | 0.187 | 0.187 | +0.031 (+19.87%) | 6,958,500 |
1 May 2023 | USD | 0.157 | 0.174 | 0.155 | 0.156 | 0.156 | -0.004 (-2.50%) | 596,500 |
28 Apr 2023 | USD | 0.16 | 0.21 | 0.149 | 0.16 | 0.16 | +0.001 (+0.63%) | 3,353,300 |
27 Apr 2023 | USD | 0.16 | 0.175 | 0.158 | 0.159 | 0.159 | -0.016 (-9.14%) | 1,119,700 |
26 Apr 2023 | USD | 0.17 | 0.285 | 0.156 | 0.175 | 0.175 | +0.005 (+2.94%) | 12,042,900 |
25 Apr 2023 | USD | 0.159 | 0.219 | 0.155 | 0.17 | 0.17 | +0.007 (+4.29%) | 4,245,900 |