Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.75 | 0.78 | 0.73 | 0.78 | 0.78 | +0.06 (+8.33%) | 40,900 |
21 Apr 2023 | USD | 0.7 | 0.75 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 97,500 |
20 Apr 2023 | USD | 0.66 | 0.91 | 0.66 | 0.73 | 0.73 | +0.06 (+8.96%) | 741,300 |
19 Apr 2023 | USD | 0.58 | 0.68 | 0.58 | 0.67 | 0.67 | +0.02 (+3.08%) | 68,200 |
18 Apr 2023 | USD | 0.6 | 0.69 | 0.57 | 0.65 | 0.65 | +0.03 (+4.84%) | 111,000 |
17 Apr 2023 | USD | 0.73 | 0.73 | 0.56 | 0.62 | 0.62 | -0.1 (-13.89%) | 332,600 |
14 Apr 2023 | USD | 0.53 | 0.76 | 0.53 | 0.72 | 0.72 | +0.19 (+35.85%) | 1,050,600 |
13 Apr 2023 | USD | 0.53 | 0.57 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 29,600 |
12 Apr 2023 | USD | 0.57 | 0.6 | 0.52 | 0.54 | 0.54 | -0.03 (-5.26%) | 64,700 |
11 Apr 2023 | USD | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | +0.03 (+5.56%) | 66,700 |
10 Apr 2023 | USD | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 72,400 |
6 Apr 2023 | USD | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 38,600 |
5 Apr 2023 | USD | 0.53 | 0.64 | 0.52 | 0.56 | 0.56 | +0.03 (+5.66%) | 176,500 |
4 Apr 2023 | USD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 13,300 |
3 Apr 2023 | USD | 0.57 | 0.57 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 10,800 |
31 Mar 2023 | USD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 26,900 |
30 Mar 2023 | USD | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 41,100 |
29 Mar 2023 | USD | 0.58 | 0.58 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 13,200 |
28 Mar 2023 | USD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 10,900 |
27 Mar 2023 | USD | 0.56 | 0.58 | 0.5 | 0.57 | 0.57 | +0.03 (+5.56%) | 63,300 |
24 Mar 2023 | USD | 0.6 | 0.65 | 0.48 | 0.54 | 0.54 | -0.07 (-11.48%) | 116,800 |
23 Mar 2023 | USD | 0.63 | 0.68 | 0.6 | 0.61 | 0.61 | -0.04 (-6.15%) | 69,600 |
22 Mar 2023 | USD | 0.7 | 0.7 | 0.63 | 0.65 | 0.65 | -0.08 (-10.96%) | 53,000 |
21 Mar 2023 | USD | 0.66 | 0.73 | 0.63 | 0.73 | 0.73 | +0.04 (+5.80%) | 215,600 |
20 Mar 2023 | USD | 0.64 | 0.71 | 0.64 | 0.69 | 0.69 | +0.03 (+4.55%) | 34,700 |
17 Mar 2023 | USD | 0.75 | 1.14 | 0.63 | 0.66 | 0.66 | -0.1 (-13.16%) | 683,900 |
16 Mar 2023 | USD | 0.75 | 0.8 | 0.7 | 0.76 | 0.76 | -0.02 (-2.56%) | 31,900 |
15 Mar 2023 | USD | 0.8 | 0.8 | 0.75 | 0.78 | 0.78 | +0.03 (+4%) | 11,200 |
14 Mar 2023 | USD | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 14,500 |
13 Mar 2023 | USD | 0.87 | 0.88 | 0.8 | 0.8 | 0.8 | -0.07 (-8.05%) | 33,200 |