Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.232 | 0.232 | 0.207 | 0.212 | 4.24 | -0.012 (-5.36%) | 5,197,600 |
21 Apr 2023 | USD | 0.205 | 0.234 | 0.196 | 0.224 | 4.48 | +0.015 (+7.18%) | 2,880,600 |
20 Apr 2023 | USD | 0.2 | 0.285 | 0.2 | 0.209 | 4.18 | 0.0 (0.0%) | 6,330,300 |
19 Apr 2023 | USD | 0.23 | 0.235 | 0.185 | 0.209 | 4.18 | -0.091 (-30.33%) | 8,412,400 |
18 Apr 2023 | USD | 0.185 | 0.45 | 0.18 | 0.3 | 6 | +0.127 (+73.41%) | 87,852,500 |
17 Apr 2023 | USD | 0.18 | 0.186 | 0.162 | 0.173 | 3.46 | -0.009 (-4.95%) | 855,400 |
14 Apr 2023 | USD | 0.209 | 0.21 | 0.182 | 0.182 | 3.64 | -0.04 (-18.02%) | 1,578,600 |
13 Apr 2023 | USD | 0.242 | 0.247 | 0.21 | 0.222 | 4.44 | -0.025 (-10.12%) | 2,298,700 |
12 Apr 2023 | USD | 0.238 | 0.27 | 0.23 | 0.247 | 4.94 | -0.002 (-0.80%) | 3,314,500 |
11 Apr 2023 | USD | 0.22 | 0.297 | 0.2 | 0.249 | 4.98 | -0.03 (-10.75%) | 6,702,700 |
10 Apr 2023 | USD | 0.16 | 0.35 | 0.15 | 0.279 | 5.58 | +0.136 (+95.10%) | 26,754,200 |
6 Apr 2023 | USD | 0.153 | 0.158 | 0.14 | 0.143 | 2.86 | -0.006 (-4.03%) | 1,021,200 |
5 Apr 2023 | USD | 0.16 | 0.162 | 0.14 | 0.149 | 2.98 | -0.006 (-3.87%) | 1,059,100 |
4 Apr 2023 | USD | 0.168 | 0.168 | 0.15 | 0.155 | 3.1 | -0.004 (-2.52%) | 870,400 |
3 Apr 2023 | USD | 0.173 | 0.175 | 0.151 | 0.159 | 3.18 | -0.011 (-6.47%) | 1,031,700 |
31 Mar 2023 | USD | 0.17 | 0.175 | 0.15 | 0.17 | 3.4 | +0.01 (+6.25%) | 912,700 |
30 Mar 2023 | USD | 0.16 | 0.175 | 0.149 | 0.16 | 3.2 | +0.007 (+4.58%) | 1,734,000 |
29 Mar 2023 | USD | 0.18 | 0.18 | 0.15 | 0.153 | 3.06 | -0.011 (-6.71%) | 1,322,100 |
28 Mar 2023 | USD | 0.16 | 0.175 | 0.15 | 0.164 | 3.28 | +0.004 (+2.50%) | 1,330,100 |
27 Mar 2023 | USD | 0.18 | 0.185 | 0.16 | 0.16 | 3.2 | -0.019 (-10.61%) | 1,001,200 |
24 Mar 2023 | USD | 0.189 | 0.189 | 0.16 | 0.179 | 3.58 | -0.001 (-0.56%) | 1,147,600 |
23 Mar 2023 | USD | 0.2 | 0.22 | 0.171 | 0.18 | 3.6 | -0.02 (-10%) | 1,396,700 |
22 Mar 2023 | USD | 0.23 | 0.25 | 0.188 | 0.2 | 4 | -0.02 (-9.09%) | 1,208,600 |
21 Mar 2023 | USD | 0.25 | 0.26 | 0.214 | 0.22 | 4.4 | -0.021 (-8.71%) | 873,900 |
20 Mar 2023 | USD | 0.279 | 0.28 | 0.241 | 0.241 | 4.82 | +0.006 (+2.55%) | 459,400 |
17 Mar 2023 | USD | 0.3 | 0.31 | 0.235 | 0.235 | 4.7 | -0.075 (-24.19%) | 518,400 |
16 Mar 2023 | USD | 0.317 | 0.32 | 0.3 | 0.31 | 6.2 | -0.01 (-3.13%) | 292,800 |
15 Mar 2023 | USD | 0.33 | 0.34 | 0.3 | 0.32 | 6.4 | -0.009 (-2.74%) | 300,900 |
14 Mar 2023 | USD | 0.333 | 0.359 | 0.328 | 0.329 | 6.58 | -0.009 (-2.66%) | 179,000 |
13 Mar 2023 | USD | 0.369 | 0.37 | 0.321 | 0.338 | 6.76 | -0.03 (-8.15%) | 337,600 |