Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2023 | USD | 0.78 | 0.95 | 0.68 | 0.88 | 17.6 | 0.0 (0.0%) | 3,374,100 |
8 May 2023 | USD | 0.56 | 1.21 | 0.52 | 0.88 | 17.6 | +0.38 (+76%) | 40,787,500 |
5 May 2023 | USD | 0.49 | 0.5 | 0.47 | 0.5 | 10 | +0.03 (+6.38%) | 21,900 |
4 May 2023 | USD | 0.5 | 0.52 | 0.47 | 0.47 | 9.4 | -0.02 (-4.08%) | 41,400 |
3 May 2023 | USD | 0.5 | 0.51 | 0.48 | 0.49 | 9.8 | +0.02 (+4.26%) | 56,000 |
2 May 2023 | USD | 0.48 | 0.49 | 0.47 | 0.47 | 9.4 | 0.0 (0.0%) | 21,500 |
1 May 2023 | USD | 0.45 | 0.49 | 0.45 | 0.47 | 9.4 | 0.0 (0.0%) | 18,500 |
28 Apr 2023 | USD | 0.49 | 0.5 | 0.46 | 0.47 | 9.4 | 0.0 (0.0%) | 36,400 |
27 Apr 2023 | USD | 0.46 | 0.48 | 0.45 | 0.47 | 9.4 | +0.02 (+4.44%) | 28,400 |
26 Apr 2023 | USD | 0.48 | 0.49 | 0.45 | 0.45 | 9 | 0.0 (0.0%) | 26,300 |
25 Apr 2023 | USD | 0.47 | 0.51 | 0.45 | 0.45 | 9 | -0.02 (-4.26%) | 61,900 |
24 Apr 2023 | USD | 0.49 | 0.53 | 0.47 | 0.47 | 9.4 | -0.02 (-4.08%) | 61,800 |
21 Apr 2023 | USD | 0.5 | 0.51 | 0.49 | 0.49 | 9.8 | +0.01 (+2.08%) | 11,800 |
20 Apr 2023 | USD | 0.51 | 0.53 | 0.48 | 0.48 | 9.6 | -0.06 (-11.11%) | 55,200 |
19 Apr 2023 | USD | 0.55 | 0.55 | 0.51 | 0.54 | 10.8 | +0.01 (+1.89%) | 38,300 |
18 Apr 2023 | USD | 0.51 | 0.54 | 0.51 | 0.53 | 10.6 | +0.01 (+1.92%) | 26,000 |
17 Apr 2023 | USD | 0.54 | 0.56 | 0.51 | 0.52 | 10.4 | -0.01 (-1.89%) | 57,200 |
14 Apr 2023 | USD | 0.55 | 0.59 | 0.53 | 0.53 | 10.6 | -0.01 (-1.85%) | 54,200 |
13 Apr 2023 | USD | 0.53 | 0.58 | 0.53 | 0.54 | 10.8 | +0.01 (+1.89%) | 41,100 |
12 Apr 2023 | USD | 0.56 | 0.56 | 0.53 | 0.53 | 10.6 | -0.02 (-3.64%) | 16,300 |
11 Apr 2023 | USD | 0.54 | 0.56 | 0.52 | 0.55 | 11 | 0.0 (0.0%) | 51,900 |
10 Apr 2023 | USD | 0.52 | 0.55 | 0.51 | 0.55 | 11 | +0.01 (+1.85%) | 44,600 |
6 Apr 2023 | USD | 0.51 | 0.55 | 0.51 | 0.54 | 10.8 | +0.02 (+3.85%) | 37,300 |
5 Apr 2023 | USD | 0.54 | 0.55 | 0.5 | 0.52 | 10.4 | -0.04 (-7.14%) | 66,500 |
4 Apr 2023 | USD | 0.55 | 0.56 | 0.54 | 0.56 | 11.2 | 0.0 (0.0%) | 80,200 |
3 Apr 2023 | USD | 0.55 | 0.58 | 0.55 | 0.56 | 11.2 | -0.03 (-5.08%) | 67,600 |
31 Mar 2023 | USD | 0.6 | 0.6 | 0.56 | 0.59 | 11.8 | +0.01 (+1.72%) | 74,300 |
30 Mar 2023 | USD | 0.6 | 0.62 | 0.54 | 0.58 | 11.6 | -0.02 (-3.33%) | 120,600 |
29 Mar 2023 | USD | 0.59 | 0.63 | 0.56 | 0.6 | 12 | +0.02 (+3.45%) | 138,700 |
28 Mar 2023 | USD | 0.54 | 0.6 | 0.54 | 0.58 | 11.6 | +0.01 (+1.75%) | 58,500 |