Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 May 2023 | USD | 0.85 | 0.922 | 0.85 | 0.89 | 0.89 | -0.02 (-2.20%) | 11,100 |
11 May 2023 | USD | 0.919 | 0.919 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 600 |
10 May 2023 | USD | 0.905 | 0.92 | 0.852 | 0.92 | 0.92 | +0.012 (+1.32%) | 8,000 |
9 May 2023 | USD | 0.87 | 0.913 | 0.87 | 0.908 | 0.908 | +0.008 (+0.89%) | 16,700 |
8 May 2023 | USD | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.001 (+0.11%) | 10,400 |
5 May 2023 | USD | 0.92 | 0.92 | 0.87 | 0.899 | 0.899 | -0.04 (-4.26%) | 23,100 |
4 May 2023 | USD | 0.91 | 0.95 | 0.91 | 0.939 | 0.939 | +0.029 (+3.19%) | 5,000 |
3 May 2023 | USD | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 4,800 |
2 May 2023 | USD | 0.9 | 0.95 | 0.9 | 0.92 | 0.92 | -0.003 (-0.33%) | 25,900 |
1 May 2023 | USD | 0.94 | 0.96 | 0.91 | 0.923 | 0.923 | -0.019 (-2.02%) | 14,900 |
28 Apr 2023 | USD | 0.95 | 0.97 | 0.93 | 0.942 | 0.942 | +0.002 (+0.21%) | 44,700 |
27 Apr 2023 | USD | 0.9 | 0.95 | 0.9 | 0.94 | 0.94 | +0.04 (+4.44%) | 19,600 |
26 Apr 2023 | USD | 0.94 | 0.95 | 0.85 | 0.9 | 0.9 | -0.04 (-4.26%) | 28,900 |
25 Apr 2023 | USD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 1,600 |
24 Apr 2023 | USD | 0.975 | 0.975 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 19,400 |