Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 0.21 | 0.219 | 0.2 | 0.21 | 6.3 | 0.0 (0.0%) | 780,400 |
18 Apr 2023 | USD | 0.193 | 0.215 | 0.185 | 0.21 | 6.3 | +0.016 (+8.25%) | 2,329,500 |
17 Apr 2023 | USD | 0.176 | 0.194 | 0.176 | 0.194 | 5.82 | +0.018 (+10.23%) | 1,046,400 |
14 Apr 2023 | USD | 0.175 | 0.18 | 0.169 | 0.176 | 5.28 | +0.004 (+2.33%) | 497,700 |
13 Apr 2023 | USD | 0.18 | 0.18 | 0.17 | 0.172 | 5.16 | -0.006 (-3.37%) | 1,195,800 |
12 Apr 2023 | USD | 0.185 | 0.19 | 0.176 | 0.178 | 5.34 | -0.007 (-3.78%) | 726,200 |
11 Apr 2023 | USD | 0.196 | 0.198 | 0.181 | 0.185 | 5.55 | -0.006 (-3.14%) | 529,200 |
10 Apr 2023 | USD | 0.195 | 0.2 | 0.185 | 0.191 | 5.73 | -0.004 (-2.05%) | 413,600 |
6 Apr 2023 | USD | 0.205 | 0.21 | 0.175 | 0.195 | 5.85 | -0.014 (-6.70%) | 2,032,000 |
5 Apr 2023 | USD | 0.215 | 0.298 | 0.2 | 0.209 | 6.27 | -0.006 (-2.79%) | 14,916,100 |
4 Apr 2023 | USD | 0.223 | 0.224 | 0.215 | 0.215 | 6.45 | -0.008 (-3.59%) | 223,000 |
3 Apr 2023 | USD | 0.219 | 0.225 | 0.211 | 0.223 | 6.69 | +0.013 (+6.19%) | 440,500 |
31 Mar 2023 | USD | 0.21 | 0.22 | 0.206 | 0.21 | 6.3 | +0.002 (+0.96%) | 457,600 |
30 Mar 2023 | USD | 0.214 | 0.22 | 0.208 | 0.208 | 6.24 | -0.006 (-2.80%) | 302,400 |
29 Mar 2023 | USD | 0.216 | 0.22 | 0.211 | 0.214 | 6.42 | -0.001 (-0.47%) | 234,700 |
28 Mar 2023 | USD | 0.222 | 0.225 | 0.21 | 0.215 | 6.45 | -0.005 (-2.27%) | 164,700 |
27 Mar 2023 | USD | 0.22 | 0.23 | 0.22 | 0.22 | 6.6 | -0.007 (-3.08%) | 361,400 |
24 Mar 2023 | USD | 0.228 | 0.235 | 0.227 | 0.227 | 6.81 | -0.003 (-1.30%) | 446,500 |
23 Mar 2023 | USD | 0.23 | 0.23 | 0.225 | 0.23 | 6.9 | -0.003 (-1.29%) | 131,800 |
22 Mar 2023 | USD | 0.22 | 0.238 | 0.217 | 0.233 | 6.99 | +0.014 (+6.39%) | 1,062,400 |
21 Mar 2023 | USD | 0.207 | 0.22 | 0.205 | 0.219 | 6.57 | +0.017 (+8.42%) | 620,300 |
20 Mar 2023 | USD | 0.21 | 0.21 | 0.2 | 0.202 | 6.06 | -0.003 (-1.46%) | 641,600 |
17 Mar 2023 | USD | 0.216 | 0.22 | 0.201 | 0.205 | 6.15 | -0.005 (-2.38%) | 315,700 |
16 Mar 2023 | USD | 0.25 | 0.25 | 0.202 | 0.21 | 6.3 | -0.04 (-16%) | 2,670,800 |
15 Mar 2023 | USD | 0.244 | 0.263 | 0.24 | 0.25 | 7.5 | +0.006 (+2.46%) | 269,600 |
14 Mar 2023 | USD | 0.25 | 0.25 | 0.24 | 0.244 | 7.32 | -0.001 (-0.41%) | 261,500 |
13 Mar 2023 | USD | 0.25 | 0.252 | 0.24 | 0.245 | 7.35 | -0.012 (-4.67%) | 371,000 |
10 Mar 2023 | USD | 0.262 | 0.27 | 0.252 | 0.257 | 7.71 | -0.005 (-1.91%) | 396,200 |
9 Mar 2023 | USD | 0.272 | 0.279 | 0.261 | 0.262 | 7.86 | -0.01 (-3.68%) | 393,400 |
8 Mar 2023 | USD | 0.271 | 0.28 | 0.271 | 0.272 | 8.16 | -0.004 (-1.45%) | 141,300 |