Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | USD | 0.33 | 0.376 | 0.311 | 0.358 | 0.358 | +0.048 (+15.48%) | 1,919,200 |
5 Apr 2023 | USD | 0.33 | 0.337 | 0.284 | 0.31 | 0.31 | -0.02 (-6.06%) | 1,276,600 |
4 Apr 2023 | USD | 0.32 | 0.332 | 0.284 | 0.33 | 0.33 | +0.013 (+4.10%) | 2,322,700 |
3 Apr 2023 | USD | 0.365 | 0.37 | 0.303 | 0.317 | 0.317 | +0.012 (+3.93%) | 3,129,600 |
31 Mar 2023 | USD | 0.423 | 0.433 | 0.299 | 0.305 | 0.305 | -0.12 (-28.24%) | 4,445,700 |
30 Mar 2023 | USD | 0.62 | 0.62 | 0.417 | 0.425 | 0.425 | -0.225 (-34.62%) | 2,873,000 |
29 Mar 2023 | USD | 0.66 | 0.684 | 0.611 | 0.65 | 0.65 | -0.02 (-2.99%) | 1,100,500 |
28 Mar 2023 | USD | 0.88 | 0.88 | 0.652 | 0.67 | 0.67 | -0.219 (-24.63%) | 1,055,000 |
27 Mar 2023 | USD | 0.85 | 0.94 | 0.85 | 0.889 | 0.889 | +0.049 (+5.83%) | 464,000 |
24 Mar 2023 | USD | 0.881 | 0.949 | 0.8 | 0.84 | 0.84 | -0.056 (-6.25%) | 663,300 |
23 Mar 2023 | USD | 0.96 | 1.02 | 0.89 | 0.896 | 0.896 | -0.053 (-5.58%) | 898,600 |
22 Mar 2023 | USD | 1.28 | 1.28 | 0.949 | 0.949 | 0.949 | -0.376 (-28.38%) | 1,749,800 |
21 Mar 2023 | USD | 1.51 | 1.58 | 1.29 | 1.325 | 1.325 | -0.185 (-12.25%) | 739,300 |
20 Mar 2023 | USD | 1.33 | 1.58 | 1.27 | 1.51 | 1.51 | +0.12 (+8.63%) | 4,007,800 |
17 Mar 2023 | USD | 1.53 | 1.56 | 1.322 | 1.39 | 1.39 | -0.13 (-8.55%) | 1,008,200 |
16 Mar 2023 | USD | 1.69 | 1.73 | 1.515 | 1.52 | 1.52 | -0.16 (-9.52%) | 734,200 |
15 Mar 2023 | USD | 1.57 | 1.69 | 1.56 | 1.68 | 1.68 | +0.06 (+3.70%) | 510,600 |
14 Mar 2023 | USD | 1.74 | 1.85 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 346,600 |
13 Mar 2023 | USD | 1.71 | 1.72 | 1.57 | 1.65 | 1.65 | -0.08 (-4.62%) | 679,000 |
10 Mar 2023 | USD | 1.86 | 1.89 | 1.71 | 1.73 | 1.73 | -0.105 (-5.72%) | 422,400 |
9 Mar 2023 | USD | 2.13 | 2.15 | 1.83 | 1.835 | 1.835 | -0.305 (-14.25%) | 449,900 |
8 Mar 2023 | USD | 2.24 | 2.24 | 2.12 | 2.14 | 2.14 | -0.06 (-2.73%) | 345,700 |
7 Mar 2023 | USD | 2.28 | 2.3 | 2.155 | 2.2 | 2.2 | -0.04 (-1.79%) | 285,300 |
6 Mar 2023 | USD | 2.34 | 2.355 | 2.24 | 2.24 | 2.24 | -0.11 (-4.68%) | 322,100 |
3 Mar 2023 | USD | 2.31 | 2.36 | 2.265 | 2.35 | 2.35 | +0.04 (+1.73%) | 307,500 |
2 Mar 2023 | USD | 2.21 | 2.325 | 2.2 | 2.31 | 2.31 | +0.07 (+3.13%) | 598,200 |
1 Mar 2023 | USD | 2.22 | 2.28 | 2.17 | 2.24 | 2.24 | 0.0 (0.0%) | 488,700 |
28 Feb 2023 | USD | 2.35 | 2.48 | 2.23 | 2.24 | 2.24 | -0.14 (-5.88%) | 352,700 |
27 Feb 2023 | USD | 2.28 | 2.39 | 2.28 | 2.38 | 2.38 | +0.13 (+5.78%) | 280,800 |
24 Feb 2023 | USD | 2.26 | 2.33 | 2.19 | 2.25 | 2.25 | -0.09 (-3.85%) | 285,100 |