Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.595 | 0.595 | 0.554 | 0.586 | 5.86 | +0.016 (+2.81%) | 78,800 |
5 Jun 2023 | USD | 0.628 | 0.64 | 0.552 | 0.57 | 5.7 | -0.02 (-3.39%) | 165,900 |
2 Jun 2023 | USD | 0.6 | 0.61 | 0.57 | 0.59 | 5.9 | +0.002 (+0.34%) | 75,400 |
1 Jun 2023 | USD | 0.567 | 0.598 | 0.55 | 0.588 | 5.88 | +0.032 (+5.76%) | 96,200 |
31 May 2023 | USD | 0.524 | 0.575 | 0.501 | 0.556 | 5.56 | +0.048 (+9.45%) | 166,800 |
30 May 2023 | USD | 0.52 | 0.53 | 0.5 | 0.508 | 5.08 | -0.001 (-0.20%) | 71,200 |
26 May 2023 | USD | 0.53 | 0.536 | 0.481 | 0.509 | 5.09 | -0.016 (-3.05%) | 259,100 |
25 May 2023 | USD | 0.55 | 0.599 | 0.521 | 0.525 | 5.25 | -0.04 (-7.08%) | 183,300 |
24 May 2023 | USD | 0.554 | 0.593 | 0.54 | 0.565 | 5.65 | -0.006 (-1.05%) | 196,100 |
23 May 2023 | USD | 0.6 | 0.62 | 0.57 | 0.571 | 5.71 | -0.041 (-6.70%) | 217,000 |
22 May 2023 | USD | 0.625 | 0.66 | 0.57 | 0.612 | 6.12 | -0.038 (-5.85%) | 367,900 |
19 May 2023 | USD | 0.689 | 0.689 | 0.61 | 0.65 | 6.5 | -0.054 (-7.67%) | 382,300 |
18 May 2023 | USD | 0.59 | 0.73 | 0.58 | 0.704 | 7.04 | +0.07 (+11.04%) | 1,591,300 |
17 May 2023 | USD | 0.592 | 0.64 | 0.541 | 0.634 | 6.34 | +0.03 (+4.97%) | 1,534,900 |
16 May 2023 | USD | 0.66 | 0.741 | 0.501 | 0.604 | 6.04 | +0.142 (+30.74%) | 23,827,200 |
15 May 2023 | USD | 0.48 | 0.505 | 0.455 | 0.462 | 4.62 | -0.056 (-10.81%) | 4,086,200 |
12 May 2023 | USD | 0.499 | 0.548 | 0.49 | 0.518 | 5.18 | +0.025 (+5.07%) | 274,600 |
11 May 2023 | USD | 0.44 | 0.514 | 0.42 | 0.493 | 4.93 | +0.049 (+11.04%) | 768,400 |
10 May 2023 | USD | 0.46 | 0.476 | 0.437 | 0.444 | 4.44 | -0.019 (-4.10%) | 205,400 |
9 May 2023 | USD | 0.558 | 0.565 | 0.451 | 0.463 | 4.63 | -0.147 (-24.10%) | 475,700 |
8 May 2023 | USD | 0.474 | 0.89 | 0.444 | 0.61 | 6.1 | +0.203 (+49.88%) | 6,705,500 |
5 May 2023 | USD | 0.359 | 0.47 | 0.35 | 0.407 | 4.07 | +0.044 (+12.12%) | 389,800 |
4 May 2023 | USD | 0.341 | 0.368 | 0.34 | 0.363 | 3.63 | +0.02 (+5.83%) | 30,700 |
3 May 2023 | USD | 0.35 | 0.35 | 0.334 | 0.343 | 3.43 | -0.007 (-2%) | 34,300 |
2 May 2023 | USD | 0.35 | 0.37 | 0.34 | 0.35 | 3.5 | -0.011 (-3.05%) | 68,700 |
1 May 2023 | USD | 0.368 | 0.369 | 0.36 | 0.361 | 3.61 | +0.011 (+3.14%) | 75,200 |
28 Apr 2023 | USD | 0.367 | 0.372 | 0.35 | 0.35 | 3.5 | -0.017 (-4.63%) | 42,700 |
27 Apr 2023 | USD | 0.368 | 0.368 | 0.357 | 0.367 | 3.67 | +0.012 (+3.38%) | 19,800 |
26 Apr 2023 | USD | 0.37 | 0.37 | 0.352 | 0.355 | 3.55 | -0.002 (-0.56%) | 19,200 |
25 Apr 2023 | USD | 0.367 | 0.367 | 0.35 | 0.357 | 3.57 | -0.011 (-2.99%) | 23,700 |