Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.463 | 0.495 | 0.463 | 0.493 | 0.493 | +0.018 (+3.79%) | 154,900 |
21 Apr 2023 | USD | 0.48 | 0.485 | 0.463 | 0.475 | 0.475 | -0.003 (-0.63%) | 160,600 |
20 Apr 2023 | USD | 0.51 | 0.51 | 0.478 | 0.478 | 0.478 | -0.016 (-3.24%) | 324,000 |
19 Apr 2023 | USD | 0.497 | 0.5 | 0.485 | 0.494 | 0.494 | +0.005 (+1.02%) | 112,300 |
18 Apr 2023 | USD | 0.497 | 0.507 | 0.485 | 0.489 | 0.489 | -0.004 (-0.81%) | 242,000 |
17 Apr 2023 | USD | 0.485 | 0.51 | 0.48 | 0.493 | 0.493 | +0.003 (+0.61%) | 172,300 |
14 Apr 2023 | USD | 0.504 | 0.504 | 0.487 | 0.49 | 0.49 | -0.014 (-2.78%) | 197,600 |
13 Apr 2023 | USD | 0.505 | 0.51 | 0.494 | 0.504 | 0.504 | +0.014 (+2.86%) | 199,100 |
12 Apr 2023 | USD | 0.508 | 0.51 | 0.483 | 0.49 | 0.49 | -0.013 (-2.58%) | 63,500 |
11 Apr 2023 | USD | 0.511 | 0.511 | 0.487 | 0.503 | 0.503 | 0.0 (0.0%) | 289,200 |
10 Apr 2023 | USD | 0.53 | 0.53 | 0.494 | 0.503 | 0.503 | -0.004 (-0.79%) | 168,900 |
6 Apr 2023 | USD | 0.465 | 0.565 | 0.408 | 0.507 | 0.507 | +0.081 (+19.01%) | 599,100 |
5 Apr 2023 | USD | 0.48 | 0.491 | 0.42 | 0.426 | 0.426 | -0.048 (-10.13%) | 553,800 |
4 Apr 2023 | USD | 0.485 | 0.514 | 0.471 | 0.474 | 0.474 | -0.019 (-3.85%) | 251,500 |
3 Apr 2023 | USD | 0.538 | 0.538 | 0.493 | 0.493 | 0.493 | -0.017 (-3.33%) | 126,600 |
31 Mar 2023 | USD | 0.535 | 0.546 | 0.5 | 0.51 | 0.51 | -0.033 (-6.08%) | 163,000 |
30 Mar 2023 | USD | 0.52 | 0.543 | 0.504 | 0.543 | 0.543 | +0.031 (+6.05%) | 352,800 |
29 Mar 2023 | USD | 0.52 | 0.56 | 0.493 | 0.512 | 0.512 | -0.035 (-6.40%) | 342,400 |
28 Mar 2023 | USD | 0.54 | 0.553 | 0.509 | 0.547 | 0.547 | +0.037 (+7.25%) | 57,500 |
27 Mar 2023 | USD | 0.527 | 0.527 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 242,400 |
24 Mar 2023 | USD | 0.53 | 0.53 | 0.508 | 0.51 | 0.51 | -0.02 (-3.77%) | 2,195,300 |
23 Mar 2023 | USD | 0.547 | 0.558 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 147,400 |
22 Mar 2023 | USD | 0.59 | 0.59 | 0.535 | 0.535 | 0.535 | -0.043 (-7.44%) | 386,700 |
21 Mar 2023 | USD | 0.567 | 0.587 | 0.55 | 0.578 | 0.578 | +0.022 (+3.96%) | 220,100 |
20 Mar 2023 | USD | 0.577 | 0.6 | 0.555 | 0.556 | 0.556 | -0.017 (-2.97%) | 177,600 |
17 Mar 2023 | USD | 0.58 | 0.601 | 0.57 | 0.573 | 0.573 | -0.012 (-2.05%) | 293,200 |
16 Mar 2023 | USD | 0.568 | 0.647 | 0.568 | 0.585 | 0.585 | +0.01 (+1.74%) | 183,400 |
15 Mar 2023 | USD | 0.58 | 0.588 | 0.551 | 0.575 | 0.575 | +0.001 (+0.17%) | 103,900 |
14 Mar 2023 | USD | 0.555 | 0.6 | 0.555 | 0.574 | 0.574 | -0.007 (-1.20%) | 176,600 |
13 Mar 2023 | USD | 0.6 | 0.6 | 0.56 | 0.581 | 0.581 | -0.016 (-2.68%) | 160,200 |