Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.42 | 0.49 | 0.41 | 0.412 | 0.412 | -0.034 (-7.62%) | 232,100 |
28 Apr 2023 | USD | 0.43 | 0.456 | 0.412 | 0.446 | 0.446 | +0.026 (+6.19%) | 87,000 |
27 Apr 2023 | USD | 0.42 | 0.5 | 0.417 | 0.42 | 0.42 | -0.02 (-4.55%) | 219,400 |
26 Apr 2023 | USD | 0.518 | 0.528 | 0.429 | 0.44 | 0.44 | -0.071 (-13.89%) | 215,300 |
25 Apr 2023 | USD | 0.51 | 0.546 | 0.505 | 0.511 | 0.511 | -0.009 (-1.73%) | 68,700 |
24 Apr 2023 | USD | 0.517 | 0.523 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 88,000 |
21 Apr 2023 | USD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 68,700 |
20 Apr 2023 | USD | 0.538 | 0.561 | 0.515 | 0.52 | 0.52 | -0.02 (-3.70%) | 190,600 |
19 Apr 2023 | USD | 0.54 | 0.551 | 0.503 | 0.54 | 0.54 | -0.01 (-1.82%) | 127,000 |
18 Apr 2023 | USD | 0.558 | 0.567 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 171,500 |
17 Apr 2023 | USD | 0.54 | 0.555 | 0.53 | 0.55 | 0.55 | +0.015 (+2.80%) | 143,000 |
14 Apr 2023 | USD | 0.574 | 0.574 | 0.52 | 0.535 | 0.535 | -0.029 (-5.14%) | 289,100 |
13 Apr 2023 | USD | 0.607 | 0.607 | 0.555 | 0.564 | 0.564 | -0.01 (-1.74%) | 301,000 |
12 Apr 2023 | USD | 0.56 | 0.607 | 0.56 | 0.574 | 0.574 | +0.008 (+1.41%) | 435,200 |
11 Apr 2023 | USD | 0.612 | 0.612 | 0.56 | 0.566 | 0.566 | -0.014 (-2.41%) | 1,013,800 |
10 Apr 2023 | USD | 0.6 | 0.696 | 0.56 | 0.58 | 0.58 | +0.088 (+17.89%) | 2,053,500 |
6 Apr 2023 | USD | 0.477 | 0.52 | 0.475 | 0.492 | 0.492 | -0.013 (-2.57%) | 63,800 |
5 Apr 2023 | USD | 0.523 | 0.545 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 62,600 |
4 Apr 2023 | USD | 0.51 | 0.545 | 0.479 | 0.5 | 0.5 | +0.004 (+0.81%) | 205,700 |
3 Apr 2023 | USD | 0.44 | 0.524 | 0.439 | 0.496 | 0.496 | +0.054 (+12.22%) | 150,700 |
31 Mar 2023 | USD | 0.45 | 0.47 | 0.433 | 0.442 | 0.442 | -0.034 (-7.14%) | 102,800 |
30 Mar 2023 | USD | 0.488 | 0.488 | 0.45 | 0.476 | 0.476 | -0.016 (-3.25%) | 120,300 |
29 Mar 2023 | USD | 0.527 | 0.527 | 0.48 | 0.492 | 0.492 | -0.025 (-4.84%) | 179,200 |
28 Mar 2023 | USD | 0.528 | 0.528 | 0.495 | 0.517 | 0.517 | -0.003 (-0.58%) | 39,000 |
27 Mar 2023 | USD | 0.51 | 0.527 | 0.493 | 0.52 | 0.52 | +0.02 (+4%) | 145,400 |
24 Mar 2023 | USD | 0.499 | 0.54 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 150,900 |
23 Mar 2023 | USD | 0.47 | 0.521 | 0.45 | 0.49 | 0.49 | +0.011 (+2.30%) | 81,600 |
22 Mar 2023 | USD | 0.49 | 0.49 | 0.47 | 0.479 | 0.479 | -0.001 (-0.21%) | 61,700 |
21 Mar 2023 | USD | 0.476 | 0.512 | 0.468 | 0.48 | 0.48 | +0.009 (+1.91%) | 75,900 |
20 Mar 2023 | USD | 0.492 | 0.516 | 0.457 | 0.471 | 0.471 | +0.011 (+2.39%) | 251,000 |