Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 0.42 | 0.43 | 0.413 | 0.42 | 0.42 | +0.01 (+2.44%) | 59,600 |
6 Jun 2023 | USD | 0.42 | 0.456 | 0.41 | 0.41 | 0.41 | -0.064 (-13.50%) | 138,700 |
5 Jun 2023 | USD | 0.54 | 0.54 | 0.42 | 0.474 | 0.474 | -0.019 (-3.85%) | 144,100 |
2 Jun 2023 | USD | 0.44 | 0.497 | 0.44 | 0.493 | 0.493 | +0.029 (+6.25%) | 89,200 |
1 Jun 2023 | USD | 0.43 | 0.464 | 0.42 | 0.464 | 0.464 | +0.034 (+7.91%) | 61,400 |
31 May 2023 | USD | 0.42 | 0.455 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 41,200 |
30 May 2023 | USD | 0.455 | 0.455 | 0.42 | 0.435 | 0.435 | -0.01 (-2.25%) | 42,700 |
26 May 2023 | USD | 0.415 | 0.45 | 0.415 | 0.445 | 0.445 | +0.011 (+2.53%) | 34,900 |
25 May 2023 | USD | 0.406 | 0.45 | 0.404 | 0.434 | 0.434 | +0.03 (+7.43%) | 107,100 |
24 May 2023 | USD | 0.4 | 0.418 | 0.372 | 0.404 | 0.404 | +0.024 (+6.32%) | 105,800 |
23 May 2023 | USD | 0.41 | 0.419 | 0.35 | 0.38 | 0.38 | -0.04 (-9.52%) | 431,700 |
22 May 2023 | USD | 0.45 | 0.45 | 0.4 | 0.42 | 0.42 | -0.021 (-4.76%) | 325,800 |
19 May 2023 | USD | 0.465 | 0.47 | 0.433 | 0.441 | 0.441 | -0.028 (-5.97%) | 104,400 |
18 May 2023 | USD | 0.47 | 0.48 | 0.4 | 0.469 | 0.469 | -0.001 (-0.21%) | 155,000 |
17 May 2023 | USD | 0.45 | 0.55 | 0.41 | 0.47 | 0.47 | +0.022 (+4.91%) | 305,000 |
16 May 2023 | USD | 0.447 | 0.471 | 0.42 | 0.448 | 0.448 | -0.002 (-0.44%) | 146,900 |
15 May 2023 | USD | 0.6 | 0.6 | 0.4 | 0.45 | 0.45 | -0.105 (-18.92%) | 597,300 |
12 May 2023 | USD | 0.585 | 0.585 | 0.55 | 0.555 | 0.555 | -0.025 (-4.31%) | 178,500 |
11 May 2023 | USD | 0.615 | 0.639 | 0.58 | 0.58 | 0.58 | -0.046 (-7.35%) | 200,300 |
10 May 2023 | USD | 0.65 | 0.652 | 0.613 | 0.626 | 0.626 | -0.013 (-2.03%) | 132,100 |
9 May 2023 | USD | 0.642 | 0.677 | 0.608 | 0.639 | 0.639 | -0.001 (-0.16%) | 128,000 |
8 May 2023 | USD | 0.63 | 0.68 | 0.625 | 0.64 | 0.64 | +0.019 (+3.06%) | 165,600 |
5 May 2023 | USD | 0.603 | 0.63 | 0.57 | 0.621 | 0.621 | +0.046 (+8%) | 146,100 |
4 May 2023 | USD | 0.628 | 0.63 | 0.575 | 0.575 | 0.575 | -0.052 (-8.29%) | 252,600 |
3 May 2023 | USD | 0.66 | 0.664 | 0.606 | 0.627 | 0.627 | -0.023 (-3.54%) | 228,000 |
2 May 2023 | USD | 0.641 | 0.664 | 0.63 | 0.65 | 0.65 | +0.007 (+1.09%) | 190,100 |
1 May 2023 | USD | 0.68 | 0.693 | 0.629 | 0.643 | 0.643 | -0.037 (-5.44%) | 126,500 |
28 Apr 2023 | USD | 0.6 | 0.7 | 0.55 | 0.68 | 0.68 | +0.11 (+19.30%) | 459,600 |
27 Apr 2023 | USD | 0.72 | 0.8 | 0.57 | 0.57 | 0.57 | -0.16 (-21.92%) | 657,700 |
26 Apr 2023 | USD | 0.791 | 0.83 | 0.725 | 0.73 | 0.73 | -0.062 (-7.83%) | 213,800 |