Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.51 | 0.51 | 0.361 | 0.389 | 4.668 | +0.002 (+0.52%) | 403,800 |
21 Apr 2023 | USD | 0.38 | 0.416 | 0.312 | 0.387 | 4.644 | -0.003 (-0.77%) | 633,100 |
20 Apr 2023 | USD | 0.38 | 0.48 | 0.362 | 0.39 | 4.68 | -0.074 (-15.95%) | 1,439,100 |
19 Apr 2023 | USD | 0.54 | 0.589 | 0.431 | 0.464 | 5.568 | +0.057 (+14.00%) | 5,246,300 |
18 Apr 2023 | USD | 0.427 | 0.427 | 0.394 | 0.407 | 4.884 | -0.002 (-0.49%) | 1,383,900 |
17 Apr 2023 | USD | 0.41 | 0.43 | 0.39 | 0.409 | 4.908 | -0.001 (-0.24%) | 160,600 |
14 Apr 2023 | USD | 0.45 | 0.458 | 0.395 | 0.41 | 4.92 | 0.0 (0.0%) | 159,800 |
13 Apr 2023 | USD | 0.42 | 0.421 | 0.385 | 0.41 | 4.92 | +0.01 (+2.50%) | 140,800 |
12 Apr 2023 | USD | 0.47 | 0.47 | 0.396 | 0.4 | 4.8 | -0.018 (-4.31%) | 233,200 |
11 Apr 2023 | USD | 0.41 | 0.438 | 0.395 | 0.418 | 5.016 | +0.003 (+0.72%) | 220,900 |
10 Apr 2023 | USD | 0.415 | 0.459 | 0.4 | 0.415 | 4.98 | -0.015 (-3.49%) | 215,000 |
6 Apr 2023 | USD | 0.43 | 0.46 | 0.371 | 0.43 | 5.16 | -0.031 (-6.72%) | 649,200 |
5 Apr 2023 | USD | 0.511 | 0.563 | 0.45 | 0.461 | 5.532 | -0.01 (-2.12%) | 1,247,000 |
4 Apr 2023 | USD | 0.553 | 0.553 | 0.471 | 0.471 | 5.652 | -0.063 (-11.80%) | 206,800 |
3 Apr 2023 | USD | 0.55 | 0.563 | 0.53 | 0.534 | 6.408 | -0.011 (-2.02%) | 110,100 |
31 Mar 2023 | USD | 0.58 | 0.58 | 0.54 | 0.545 | 6.54 | -0.013 (-2.33%) | 110,300 |
30 Mar 2023 | USD | 0.549 | 0.573 | 0.543 | 0.558 | 6.696 | +0.012 (+2.20%) | 82,200 |
29 Mar 2023 | USD | 0.56 | 0.583 | 0.533 | 0.546 | 6.552 | -0.017 (-3.02%) | 106,800 |
28 Mar 2023 | USD | 0.55 | 0.61 | 0.55 | 0.563 | 6.756 | 0.0 (0.0%) | 93,100 |
27 Mar 2023 | USD | 0.588 | 0.61 | 0.529 | 0.563 | 6.756 | -0.028 (-4.74%) | 118,100 |
24 Mar 2023 | USD | 0.63 | 0.634 | 0.581 | 0.591 | 7.092 | -0.039 (-6.19%) | 104,600 |
23 Mar 2023 | USD | 0.645 | 0.675 | 0.616 | 0.63 | 7.56 | -0.034 (-5.12%) | 82,800 |
22 Mar 2023 | USD | 0.7 | 0.7 | 0.63 | 0.664 | 7.968 | -0.016 (-2.35%) | 99,000 |
21 Mar 2023 | USD | 0.642 | 0.699 | 0.602 | 0.68 | 8.16 | -0.017 (-2.44%) | 173,200 |
20 Mar 2023 | USD | 0.895 | 0.914 | 0.626 | 0.697 | 8.364 | -0.183 (-20.80%) | 628,300 |
17 Mar 2023 | USD | 0.65 | 0.91 | 0.6 | 0.88 | 10.56 | +0.28 (+46.67%) | 1,468,800 |
16 Mar 2023 | USD | 0.62 | 0.662 | 0.55 | 0.6 | 7.2 | -0.041 (-6.40%) | 261,600 |
15 Mar 2023 | USD | 0.745 | 0.77 | 0.64 | 0.641 | 7.692 | -0.112 (-14.87%) | 175,200 |
14 Mar 2023 | USD | 0.88 | 0.95 | 0.753 | 0.753 | 9.036 | -0.044 (-5.52%) | 129,200 |
13 Mar 2023 | USD | 0.91 | 0.91 | 0.742 | 0.797 | 9.564 | -0.053 (-6.25%) | 174,300 |