Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | USD | 0.241 | 0.259 | 0.223 | 0.223 | 0.223 | -0.018 (-7.47%) | 76,524 |
24 May 2023 | USD | 0.26 | 0.289 | 0.241 | 0.241 | 0.241 | -0.019 (-7.31%) | 21,255 |
23 May 2023 | USD | 0.26 | 0.289 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 20,526 |
22 May 2023 | USD | 0.2403 | 0.289 | 0.2403 | 0.265 | 0.265 | +0.025 (+10.42%) | 21,989 |
19 May 2023 | USD | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 33,200 |
18 May 2023 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 7,700 |
17 May 2023 | USD | 0.3 | 0.32 | 0.26 | 0.28 | 0.28 | -0.02 (-6.67%) | 58,600 |
16 May 2023 | USD | 0.23 | 0.35 | 0.23 | 0.3 | 0.3 | +0.05 (+20%) | 303,300 |
15 May 2023 | USD | 0.25 | 0.32 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 125,300 |
12 May 2023 | USD | 0.29 | 0.3 | 0.21 | 0.26 | 0.26 | -0.08 (-23.53%) | 317,800 |
11 May 2023 | USD | 0.32 | 0.35 | 0.31 | 0.34 | 0.34 | -0.03 (-8.11%) | 234,400 |
10 May 2023 | USD | 0.29 | 0.6 | 0.29 | 0.37 | 0.37 | +0.08 (+27.59%) | 6,238,800 |
9 May 2023 | USD | 0.3 | 0.3 | 0.27 | 0.29 | 0.29 | -0.01 (-3.33%) | 75,500 |
8 May 2023 | USD | 0.29 | 0.3 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 27,800 |
5 May 2023 | USD | 0.28 | 0.31 | 0.27 | 0.3 | 0.3 | -0.01 (-3.23%) | 87,500 |
4 May 2023 | USD | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | +0.01 (+3.33%) | 161,700 |
3 May 2023 | USD | 0.31 | 0.31 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 27,500 |
2 May 2023 | USD | 0.29 | 0.3 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 118,100 |
1 May 2023 | USD | 0.32 | 0.33 | 0.28 | 0.3 | 0.3 | +0.01 (+3.45%) | 380,700 |
28 Apr 2023 | USD | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -0.04 (-12.12%) | 169,500 |
27 Apr 2023 | USD | 0.3 | 0.35 | 0.29 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,043,000 |
26 Apr 2023 | USD | 0.33 | 0.35 | 0.31 | 0.32 | 0.32 | -0.03 (-8.57%) | 82,700 |
25 Apr 2023 | USD | 0.36 | 0.4 | 0.3 | 0.35 | 0.35 | -0.2 (-36.36%) | 630,400 |
24 Apr 2023 | USD | 0.5 | 0.58 | 0.5 | 0.55 | 0.55 | +0.03 (+5.77%) | 194,800 |
21 Apr 2023 | USD | 0.58 | 0.63 | 0.51 | 0.52 | 0.52 | -0.07 (-11.86%) | 28,100 |
20 Apr 2023 | USD | 0.57 | 0.65 | 0.51 | 0.59 | 0.59 | +0.02 (+3.51%) | 29,500 |
19 Apr 2023 | USD | 0.6 | 0.65 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 8,800 |
18 Apr 2023 | USD | 0.6 | 0.61 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 10,800 |
17 Apr 2023 | USD | 0.56 | 0.61 | 0.54 | 0.59 | 0.59 | +0.05 (+9.26%) | 8,800 |
14 Apr 2023 | USD | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 20,400 |