Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2023 | USD | 0.27 | 0.276 | 0.26 | 0.275 | 6.875 | -0.001 (-0.36%) | 111,400 |
8 May 2023 | USD | 0.276 | 0.29 | 0.262 | 0.276 | 6.9 | +0.007 (+2.60%) | 85,200 |
5 May 2023 | USD | 0.265 | 0.271 | 0.251 | 0.269 | 6.725 | +0.006 (+2.28%) | 52,200 |
4 May 2023 | USD | 0.25 | 0.28 | 0.25 | 0.263 | 6.575 | -0.009 (-3.31%) | 103,500 |
3 May 2023 | USD | 0.274 | 0.284 | 0.265 | 0.272 | 6.8 | +0.027 (+11.02%) | 130,800 |
2 May 2023 | USD | 0.24 | 0.25 | 0.223 | 0.245 | 6.125 | +0.01 (+4.26%) | 331,300 |
1 May 2023 | USD | 0.26 | 0.26 | 0.221 | 0.235 | 5.875 | -0.025 (-9.62%) | 184,900 |
28 Apr 2023 | USD | 0.28 | 0.294 | 0.241 | 0.26 | 6.5 | -0.029 (-10.03%) | 403,400 |
27 Apr 2023 | USD | 0.299 | 0.3 | 0.276 | 0.289 | 7.225 | -0.021 (-6.77%) | 207,000 |
26 Apr 2023 | USD | 0.31 | 0.345 | 0.24 | 0.31 | 7.75 | -0.009 (-2.82%) | 627,600 |
25 Apr 2023 | USD | 0.311 | 0.332 | 0.264 | 0.319 | 7.975 | +0.008 (+2.57%) | 339,700 |
24 Apr 2023 | USD | 0.314 | 0.34 | 0.3 | 0.311 | 7.775 | -0.012 (-3.72%) | 904,600 |
21 Apr 2023 | USD | 0.295 | 0.36 | 0.24 | 0.323 | 8.075 | +0.04 (+14.13%) | 2,531,300 |
20 Apr 2023 | USD | 0.296 | 0.311 | 0.269 | 0.283 | 7.075 | -0.017 (-5.67%) | 99,900 |
19 Apr 2023 | USD | 0.274 | 0.32 | 0.24 | 0.3 | 7.5 | +0.018 (+6.38%) | 602,300 |
18 Apr 2023 | USD | 0.253 | 0.323 | 0.247 | 0.282 | 7.05 | +0.029 (+11.46%) | 709,500 |
17 Apr 2023 | USD | 0.246 | 0.261 | 0.234 | 0.253 | 6.325 | -0.007 (-2.69%) | 28,700 |
14 Apr 2023 | USD | 0.25 | 0.264 | 0.24 | 0.26 | 6.5 | 0.0 (0.0%) | 32,700 |
13 Apr 2023 | USD | 0.26 | 0.26 | 0.23 | 0.26 | 6.5 | +0.01 (+4%) | 35,500 |
12 Apr 2023 | USD | 0.24 | 0.26 | 0.205 | 0.25 | 6.25 | 0.0 (0.0%) | 128,400 |
11 Apr 2023 | USD | 0.27 | 0.294 | 0.23 | 0.25 | 6.25 | -0.017 (-6.37%) | 182,200 |
10 Apr 2023 | USD | 0.275 | 0.275 | 0.263 | 0.267 | 6.675 | +0.004 (+1.52%) | 37,600 |
6 Apr 2023 | USD | 0.27 | 0.282 | 0.261 | 0.263 | 6.575 | -0.007 (-2.59%) | 71,800 |
5 Apr 2023 | USD | 0.25 | 0.27 | 0.24 | 0.27 | 6.75 | +0.019 (+7.57%) | 143,800 |
4 Apr 2023 | USD | 0.255 | 0.265 | 0.235 | 0.251 | 6.275 | -0.008 (-3.09%) | 38,200 |
3 Apr 2023 | USD | 0.25 | 0.277 | 0.242 | 0.259 | 6.475 | -0.001 (-0.38%) | 66,100 |
31 Mar 2023 | USD | 0.264 | 0.271 | 0.25 | 0.26 | 6.5 | -0.006 (-2.26%) | 197,100 |
30 Mar 2023 | USD | 0.262 | 0.28 | 0.11 | 0.266 | 6.65 | -0.006 (-2.21%) | 210,200 |
29 Mar 2023 | USD | 0.262 | 0.287 | 0.26 | 0.272 | 6.8 | +0.002 (+0.74%) | 105,000 |
28 Mar 2023 | USD | 0.26 | 0.288 | 0.252 | 0.27 | 6.75 | +0.01 (+3.85%) | 68,800 |