Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2023 | USD | 0.44 | 0.51 | 0.44 | 0.5 | 0.5 | +0.01 (+2.04%) | 533,700 |
3 May 2023 | USD | 0.5 | 0.53 | 0.47 | 0.49 | 0.49 | -0.01 (-2%) | 758,200 |
2 May 2023 | USD | 0.44 | 0.51 | 0.42 | 0.5 | 0.5 | +0.07 (+16.28%) | 456,900 |
1 May 2023 | USD | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 207,400 |
28 Apr 2023 | USD | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 467,900 |
27 Apr 2023 | USD | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 513,800 |
26 Apr 2023 | USD | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 253,100 |
25 Apr 2023 | USD | 0.44 | 0.45 | 0.41 | 0.45 | 0.45 | +0.02 (+4.65%) | 249,300 |
24 Apr 2023 | USD | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 196,100 |
21 Apr 2023 | USD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 457,200 |
20 Apr 2023 | USD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 194,700 |
19 Apr 2023 | USD | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 723,900 |
18 Apr 2023 | USD | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 409,100 |
17 Apr 2023 | USD | 0.5 | 0.5 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 283,200 |
14 Apr 2023 | USD | 0.5 | 0.51 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 611,600 |
13 Apr 2023 | USD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 528,400 |
12 Apr 2023 | USD | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 196,800 |
11 Apr 2023 | USD | 0.54 | 0.54 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 402,600 |
10 Apr 2023 | USD | 0.53 | 0.53 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 870,100 |
6 Apr 2023 | USD | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 298,000 |
5 Apr 2023 | USD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 923,400 |
4 Apr 2023 | USD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 461,300 |
3 Apr 2023 | USD | 0.5 | 0.51 | 0.47 | 0.5 | 0.5 | +0.04 (+8.70%) | 239,600 |
31 Mar 2023 | USD | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 390,200 |
30 Mar 2023 | USD | 0.45 | 0.5 | 0.45 | 0.48 | 0.48 | +0.04 (+9.09%) | 812,500 |
29 Mar 2023 | USD | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 219,100 |
28 Mar 2023 | USD | 0.44 | 0.46 | 0.42 | 0.46 | 0.46 | +0.04 (+9.52%) | 1,317,200 |
27 Mar 2023 | USD | 0.4 | 0.42 | 0.39 | 0.42 | 0.42 | +0.01 (+2.44%) | 262,600 |
24 Mar 2023 | USD | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 341,700 |
23 Mar 2023 | USD | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 244,600 |