Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2023 | USD | 0.36 | 0.373 | 0.347 | 0.352 | 0.352 | -0.01 (-2.76%) | 950,000 |
29 Jun 2023 | USD | 0.365 | 0.38 | 0.356 | 0.362 | 0.362 | -0.008 (-2.16%) | 1,786,100 |
28 Jun 2023 | USD | 0.4 | 0.41 | 0.362 | 0.37 | 0.37 | -0.016 (-4.15%) | 3,246,800 |
27 Jun 2023 | USD | 0.41 | 0.41 | 0.371 | 0.386 | 0.386 | -0.014 (-3.50%) | 3,909,500 |
26 Jun 2023 | USD | 0.379 | 0.4 | 0.34 | 0.4 | 0.4 | +0.021 (+5.54%) | 6,151,100 |
23 Jun 2023 | USD | 0.364 | 0.424 | 0.355 | 0.379 | 0.379 | +0.029 (+8.29%) | 7,522,500 |
22 Jun 2023 | USD | 0.4 | 0.404 | 0.34 | 0.35 | 0.35 | -0.057 (-14.00%) | 4,437,300 |
21 Jun 2023 | USD | 0.463 | 0.473 | 0.4 | 0.407 | 0.407 | -0.053 (-11.52%) | 2,947,700 |
20 Jun 2023 | USD | 0.481 | 0.485 | 0.457 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,625,200 |
16 Jun 2023 | USD | 0.493 | 0.518 | 0.465 | 0.465 | 0.465 | -0.016 (-3.33%) | 5,011,400 |
15 Jun 2023 | USD | 0.498 | 0.503 | 0.47 | 0.481 | 0.481 | -0.018 (-3.61%) | 4,422,900 |
14 Jun 2023 | USD | 0.529 | 0.529 | 0.49 | 0.499 | 0.499 | -0.019 (-3.67%) | 3,309,200 |
13 Jun 2023 | USD | 0.53 | 0.534 | 0.499 | 0.518 | 0.518 | -0.004 (-0.77%) | 3,141,600 |
12 Jun 2023 | USD | 0.543 | 0.57 | 0.51 | 0.522 | 0.522 | -0.023 (-4.22%) | 2,676,100 |
9 Jun 2023 | USD | 0.577 | 0.582 | 0.531 | 0.545 | 0.545 | -0.03 (-5.22%) | 1,403,200 |
8 Jun 2023 | USD | 0.64 | 0.649 | 0.573 | 0.575 | 0.575 | -0.062 (-9.73%) | 1,237,300 |
7 Jun 2023 | USD | 0.625 | 0.662 | 0.607 | 0.637 | 0.637 | +0.018 (+2.91%) | 2,542,500 |
6 Jun 2023 | USD | 0.63 | 0.649 | 0.603 | 0.619 | 0.619 | -0.012 (-1.90%) | 2,038,500 |
5 Jun 2023 | USD | 0.66 | 0.678 | 0.61 | 0.631 | 0.631 | -0.023 (-3.52%) | 1,439,700 |
2 Jun 2023 | USD | 0.59 | 0.657 | 0.565 | 0.654 | 0.654 | +0.073 (+12.56%) | 3,356,700 |
1 Jun 2023 | USD | 0.548 | 0.59 | 0.54 | 0.581 | 0.581 | +0.03 (+5.44%) | 3,467,500 |
31 May 2023 | USD | 0.577 | 0.586 | 0.525 | 0.551 | 0.551 | -0.031 (-5.33%) | 4,913,200 |
30 May 2023 | USD | 0.551 | 0.589 | 0.532 | 0.582 | 0.582 | +0.052 (+9.81%) | 2,619,000 |
26 May 2023 | USD | 0.538 | 0.575 | 0.526 | 0.53 | 0.53 | -0.004 (-0.75%) | 3,080,700 |
25 May 2023 | USD | 0.562 | 0.576 | 0.51 | 0.534 | 0.534 | -0.026 (-4.64%) | 2,820,600 |
24 May 2023 | USD | 0.58 | 0.607 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 2,483,000 |
23 May 2023 | USD | 0.63 | 0.67 | 0.563 | 0.58 | 0.58 | -0.053 (-8.37%) | 2,509,000 |
22 May 2023 | USD | 0.632 | 0.66 | 0.63 | 0.633 | 0.633 | +0.014 (+2.26%) | 1,783,600 |
19 May 2023 | USD | 0.67 | 0.676 | 0.601 | 0.619 | 0.619 | -0.033 (-5.06%) | 2,270,500 |
18 May 2023 | USD | 0.64 | 0.668 | 0.622 | 0.652 | 0.652 | +0.03 (+4.82%) | 2,159,400 |