Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | USD | 0.275 | 0.3 | 0.27 | 0.299 | 0.299 | +0.021 (+7.55%) | 619,800 |
25 Apr 2023 | USD | 0.282 | 0.3 | 0.27 | 0.278 | 0.278 | -0.013 (-4.47%) | 780,600 |
24 Apr 2023 | USD | 0.311 | 0.311 | 0.287 | 0.291 | 0.291 | -0.014 (-4.59%) | 650,100 |
21 Apr 2023 | USD | 0.303 | 0.328 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 730,800 |
20 Apr 2023 | USD | 0.29 | 0.31 | 0.281 | 0.31 | 0.31 | +0.004 (+1.31%) | 599,000 |
19 Apr 2023 | USD | 0.288 | 0.324 | 0.282 | 0.306 | 0.306 | +0.014 (+4.79%) | 1,035,700 |
18 Apr 2023 | USD | 0.303 | 0.303 | 0.28 | 0.292 | 0.292 | +0.004 (+1.39%) | 517,300 |
17 Apr 2023 | USD | 0.277 | 0.298 | 0.271 | 0.288 | 0.288 | +0.006 (+2.13%) | 1,600,200 |
14 Apr 2023 | USD | 0.349 | 0.349 | 0.28 | 0.282 | 0.282 | -0.056 (-16.57%) | 1,998,700 |
13 Apr 2023 | USD | 0.385 | 0.388 | 0.32 | 0.338 | 0.338 | -0.06 (-15.08%) | 3,992,200 |
12 Apr 2023 | USD | 0.4 | 0.424 | 0.371 | 0.398 | 0.398 | +0.01 (+2.58%) | 1,256,600 |
11 Apr 2023 | USD | 0.36 | 0.438 | 0.357 | 0.388 | 0.388 | +0.03 (+8.38%) | 3,328,700 |
10 Apr 2023 | USD | 0.37 | 0.38 | 0.325 | 0.358 | 0.358 | 0.0 (0.0%) | 1,998,300 |
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 |