Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2023 | USD | 0.41 | 0.412 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 75,700 |
26 Jun 2023 | USD | 0.41 | 0.433 | 0.388 | 0.41 | 0.41 | +0.01 (+2.50%) | 42,400 |
23 Jun 2023 | USD | 0.435 | 0.44 | 0.395 | 0.4 | 0.4 | -0.04 (-9.09%) | 528,100 |
22 Jun 2023 | USD | 0.37 | 0.44 | 0.37 | 0.44 | 0.44 | +0.07 (+18.92%) | 261,100 |
21 Jun 2023 | USD | 0.4 | 0.403 | 0.37 | 0.37 | 0.37 | -0.016 (-4.15%) | 25,300 |
20 Jun 2023 | USD | 0.4 | 0.418 | 0.386 | 0.386 | 0.386 | -0.004 (-1.03%) | 37,400 |
16 Jun 2023 | USD | 0.394 | 0.42 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 41,000 |
15 Jun 2023 | USD | 0.43 | 0.444 | 0.395 | 0.395 | 0.395 | -0.007 (-1.74%) | 95,400 |
14 Jun 2023 | USD | 0.42 | 0.45 | 0.402 | 0.402 | 0.402 | -0.04 (-9.05%) | 72,500 |
13 Jun 2023 | USD | 0.45 | 0.453 | 0.43 | 0.442 | 0.442 | +0.002 (+0.45%) | 43,200 |
12 Jun 2023 | USD | 0.46 | 0.46 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 55,600 |
9 Jun 2023 | USD | 0.41 | 0.47 | 0.41 | 0.44 | 0.44 | +0.018 (+4.27%) | 99,800 |
8 Jun 2023 | USD | 0.45 | 0.45 | 0.412 | 0.422 | 0.422 | -0.017 (-3.87%) | 37,300 |
7 Jun 2023 | USD | 0.45 | 0.45 | 0.412 | 0.439 | 0.439 | +0.009 (+2.09%) | 53,400 |
6 Jun 2023 | USD | 0.438 | 0.482 | 0.422 | 0.43 | 0.43 | -0.008 (-1.83%) | 125,500 |
5 Jun 2023 | USD | 0.432 | 0.45 | 0.431 | 0.438 | 0.438 | -0.002 (-0.45%) | 19,800 |
2 Jun 2023 | USD | 0.466 | 0.49 | 0.43 | 0.44 | 0.44 | -0.03 (-6.38%) | 83,000 |
1 Jun 2023 | USD | 0.464 | 0.473 | 0.439 | 0.47 | 0.47 | +0.02 (+4.44%) | 56,300 |
31 May 2023 | USD | 0.416 | 0.45 | 0.416 | 0.45 | 0.45 | +0.02 (+4.65%) | 40,400 |
30 May 2023 | USD | 0.44 | 0.45 | 0.425 | 0.43 | 0.43 | -0.02 (-4.44%) | 77,600 |
26 May 2023 | USD | 0.487 | 0.487 | 0.44 | 0.45 | 0.45 | -0.004 (-0.88%) | 71,200 |
25 May 2023 | USD | 0.53 | 0.53 | 0.454 | 0.454 | 0.454 | -0.061 (-11.84%) | 93,900 |
24 May 2023 | USD | 0.565 | 0.592 | 0.515 | 0.515 | 0.515 | -0.067 (-11.51%) | 40,000 |
23 May 2023 | USD | 0.559 | 0.582 | 0.53 | 0.582 | 0.582 | -0.001 (-0.17%) | 151,600 |
22 May 2023 | USD | 0.501 | 0.584 | 0.49 | 0.583 | 0.583 | +0.053 (+10.00%) | 297,200 |
19 May 2023 | USD | 0.68 | 0.68 | 0.5 | 0.53 | 0.53 | -0.139 (-20.78%) | 473,200 |
18 May 2023 | USD | 0.89 | 0.89 | 0.628 | 0.669 | 0.669 | -0.261 (-28.06%) | 941,600 |
17 May 2023 | USD | 0.91 | 0.96 | 0.885 | 0.93 | 0.93 | +0.02 (+2.20%) | 890,300 |
16 May 2023 | USD | 0.859 | 0.91 | 0.85 | 0.91 | 0.91 | +0.051 (+5.94%) | 7,100 |
15 May 2023 | USD | 0.85 | 0.859 | 0.85 | 0.859 | 0.859 | -0.031 (-3.48%) | 1,300 |