Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.47 | 0.5 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 85,800 |
28 Apr 2023 | USD | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 62,200 |
27 Apr 2023 | USD | 0.5 | 0.51 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 55,700 |
26 Apr 2023 | USD | 0.5 | 0.51 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 32,500 |
25 Apr 2023 | USD | 0.55 | 0.55 | 0.48 | 0.49 | 0.49 | -0.05 (-9.26%) | 77,800 |
24 Apr 2023 | USD | 0.5 | 0.55 | 0.5 | 0.54 | 0.54 | +0.03 (+5.88%) | 119,700 |
21 Apr 2023 | USD | 0.56 | 0.56 | 0.48 | 0.51 | 0.51 | -0.01 (-1.92%) | 79,600 |
20 Apr 2023 | USD | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 140,700 |
19 Apr 2023 | USD | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 274,400 |
18 Apr 2023 | USD | 0.48 | 0.54 | 0.48 | 0.52 | 0.52 | +0.05 (+10.64%) | 315,500 |
17 Apr 2023 | USD | 0.48 | 0.5 | 0.46 | 0.47 | 0.47 | +0.02 (+4.44%) | 229,100 |
14 Apr 2023 | USD | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 26,200 |
13 Apr 2023 | USD | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 67,300 |
12 Apr 2023 | USD | 0.4 | 0.44 | 0.4 | 0.44 | 0.44 | +0.04 (+10%) | 98,000 |
11 Apr 2023 | USD | 0.4 | 0.43 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 207,000 |
10 Apr 2023 | USD | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 51,800 |
6 Apr 2023 | USD | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 52,700 |
5 Apr 2023 | USD | 0.44 | 0.45 | 0.41 | 0.43 | 0.43 | -0.02 (-4.44%) | 30,500 |
4 Apr 2023 | USD | 0.41 | 0.45 | 0.4 | 0.45 | 0.45 | +0.03 (+7.14%) | 78,000 |
3 Apr 2023 | USD | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 107,900 |
31 Mar 2023 | USD | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.005 (+1.15%) | 84,000 |
30 Mar 2023 | USD | 0.4101 | 0.44 | 0.4 | 0.4251 | 0.4251 | -0.005 (-1.14%) | 93,592 |
29 Mar 2023 | USD | 0.4 | 0.43 | 0.4 | 0.43 | 0.43 | +0.03 (+7.50%) | 76,100 |
28 Mar 2023 | USD | 0.41 | 0.44 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 66,200 |
27 Mar 2023 | USD | 0.41 | 0.43 | 0.39 | 0.4 | 0.4 | -0.02 (-4.76%) | 117,600 |
24 Mar 2023 | USD | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 93,400 |
23 Mar 2023 | USD | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 125,500 |
22 Mar 2023 | USD | 0.45 | 0.47 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 101,000 |
21 Mar 2023 | USD | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -0.03 (-6.38%) | 147,800 |
20 Mar 2023 | USD | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 106,000 |