Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 0.51 | 0.51 | 0.43 | 0.455 | 0.455 | -0.045 (-9%) | 99,200 |
24 Apr 2023 | USD | 0.47 | 0.55 | 0.47 | 0.5 | 0.5 | +0.029 (+6.16%) | 110,500 |
21 Apr 2023 | USD | 0.49 | 0.504 | 0.462 | 0.471 | 0.471 | -0.019 (-3.88%) | 29,100 |
20 Apr 2023 | USD | 0.499 | 0.509 | 0.49 | 0.49 | 0.49 | -0.009 (-1.80%) | 24,500 |
19 Apr 2023 | USD | 0.561 | 0.57 | 0.475 | 0.499 | 0.499 | -0.064 (-11.37%) | 79,900 |
18 Apr 2023 | USD | 0.53 | 0.615 | 0.51 | 0.563 | 0.563 | +0.025 (+4.65%) | 22,700 |
17 Apr 2023 | USD | 0.57 | 0.6 | 0.472 | 0.538 | 0.538 | -0.042 (-7.24%) | 63,000 |
14 Apr 2023 | USD | 0.58 | 0.62 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 43,800 |
13 Apr 2023 | USD | 0.62 | 0.64 | 0.57 | 0.6 | 0.6 | -0.02 (-3.23%) | 64,700 |
12 Apr 2023 | USD | 0.62 | 0.697 | 0.57 | 0.62 | 0.62 | +0.05 (+8.77%) | 116,700 |
11 Apr 2023 | USD | 0.53 | 0.6 | 0.53 | 0.57 | 0.57 | +0.06 (+11.76%) | 148,300 |
10 Apr 2023 | USD | 0.52 | 0.6 | 0.486 | 0.51 | 0.51 | 0.0 (0.0%) | 69,500 |
6 Apr 2023 | USD | 0.52 | 0.55 | 0.5 | 0.51 | 0.51 | -0.007 (-1.35%) | 14,800 |
5 Apr 2023 | USD | 0.51 | 0.52 | 0.48 | 0.517 | 0.517 | +0.017 (+3.40%) | 17,200 |
4 Apr 2023 | USD | 0.52 | 0.52 | 0.462 | 0.5 | 0.5 | +0.003 (+0.60%) | 61,000 |
3 Apr 2023 | USD | 0.5 | 0.5 | 0.496 | 0.497 | 0.497 | +0.01 (+2.05%) | 38,500 |
31 Mar 2023 | USD | 0.51 | 0.51 | 0.46 | 0.487 | 0.487 | +0.003 (+0.62%) | 37,200 |
30 Mar 2023 | USD | 0.47 | 0.49 | 0.46 | 0.484 | 0.484 | +0.009 (+1.89%) | 34,600 |
29 Mar 2023 | USD | 0.47 | 0.5 | 0.47 | 0.475 | 0.475 | +0.003 (+0.64%) | 11,800 |
28 Mar 2023 | USD | 0.52 | 0.52 | 0.47 | 0.472 | 0.472 | -0.048 (-9.23%) | 125,000 |
27 Mar 2023 | USD | 0.505 | 0.55 | 0.49 | 0.52 | 0.52 | +0.039 (+8.11%) | 38,100 |
24 Mar 2023 | USD | 0.468 | 0.5 | 0.46 | 0.481 | 0.481 | -0.007 (-1.43%) | 65,700 |
23 Mar 2023 | USD | 0.5 | 0.54 | 0.41 | 0.488 | 0.488 | -0.009 (-1.81%) | 267,800 |
22 Mar 2023 | USD | 0.628 | 0.628 | 0.474 | 0.497 | 0.497 | -0.13 (-20.73%) | 283,000 |
21 Mar 2023 | USD | 0.631 | 0.68 | 0.621 | 0.627 | 0.627 | -0.023 (-3.54%) | 55,400 |
20 Mar 2023 | USD | 0.73 | 0.79 | 0.621 | 0.65 | 0.65 | -0.043 (-6.20%) | 199,900 |
17 Mar 2023 | USD | 0.78 | 0.8 | 0.693 | 0.693 | 0.693 | -0.049 (-6.60%) | 148,600 |
16 Mar 2023 | USD | 0.78 | 0.79 | 0.715 | 0.742 | 0.742 | -0.011 (-1.46%) | 84,600 |
15 Mar 2023 | USD | 0.79 | 0.79 | 0.75 | 0.753 | 0.753 | -0.007 (-0.92%) | 28,500 |
14 Mar 2023 | USD | 0.751 | 0.82 | 0.751 | 0.76 | 0.76 | -0.024 (-3.06%) | 61,500 |