Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.522 | 0.549 | 0.522 | 0.535 | 0.535 | +0.004 (+0.75%) | 31,700 |
28 Apr 2023 | USD | 0.52 | 0.542 | 0.52 | 0.531 | 0.531 | -0.002 (-0.38%) | 29,700 |
27 Apr 2023 | USD | 0.54 | 0.544 | 0.521 | 0.533 | 0.533 | -0.001 (-0.19%) | 63,600 |
26 Apr 2023 | USD | 0.515 | 0.55 | 0.515 | 0.534 | 0.534 | +0.019 (+3.69%) | 71,300 |
25 Apr 2023 | USD | 0.55 | 0.563 | 0.513 | 0.515 | 0.515 | -0.026 (-4.81%) | 90,100 |
24 Apr 2023 | USD | 0.58 | 0.584 | 0.54 | 0.541 | 0.541 | -0.029 (-5.09%) | 58,800 |
21 Apr 2023 | USD | 0.543 | 0.57 | 0.54 | 0.57 | 0.57 | +0.009 (+1.60%) | 59,900 |
20 Apr 2023 | USD | 0.544 | 0.57 | 0.544 | 0.561 | 0.561 | +0.011 (+2.00%) | 103,200 |
19 Apr 2023 | USD | 0.566 | 0.579 | 0.55 | 0.55 | 0.55 | -0.016 (-2.83%) | 101,600 |
18 Apr 2023 | USD | 0.592 | 0.614 | 0.56 | 0.566 | 0.566 | -0.034 (-5.67%) | 129,900 |
17 Apr 2023 | USD | 0.613 | 0.613 | 0.578 | 0.6 | 0.6 | -0.005 (-0.83%) | 126,700 |
14 Apr 2023 | USD | 0.63 | 0.63 | 0.602 | 0.605 | 0.605 | -0.02 (-3.20%) | 215,500 |
13 Apr 2023 | USD | 0.65 | 0.65 | 0.61 | 0.625 | 0.625 | +0.024 (+3.99%) | 201,800 |
12 Apr 2023 | USD | 0.66 | 0.66 | 0.6 | 0.601 | 0.601 | -0.039 (-6.09%) | 122,500 |
11 Apr 2023 | USD | 0.57 | 0.64 | 0.57 | 0.64 | 0.64 | +0.075 (+13.27%) | 253,900 |
10 Apr 2023 | USD | 0.552 | 0.578 | 0.545 | 0.565 | 0.565 | +0.005 (+0.89%) | 40,400 |
6 Apr 2023 | USD | 0.558 | 0.567 | 0.541 | 0.56 | 0.56 | +0.002 (+0.36%) | 106,200 |
5 Apr 2023 | USD | 0.595 | 0.599 | 0.551 | 0.558 | 0.558 | -0.022 (-3.79%) | 86,200 |
4 Apr 2023 | USD | 0.518 | 0.59 | 0.518 | 0.58 | 0.58 | +0.08 (+16.00%) | 145,000 |
3 Apr 2023 | USD | 0.542 | 0.542 | 0.496 | 0.5 | 0.5 | -0.042 (-7.75%) | 379,700 |
31 Mar 2023 | USD | 0.522 | 0.542 | 0.51 | 0.542 | 0.542 | +0.008 (+1.50%) | 105,300 |
30 Mar 2023 | USD | 0.52 | 0.55 | 0.52 | 0.534 | 0.534 | -0.001 (-0.19%) | 31,400 |
29 Mar 2023 | USD | 0.524 | 0.557 | 0.524 | 0.535 | 0.535 | -0.005 (-0.93%) | 45,300 |
28 Mar 2023 | USD | 0.58 | 0.58 | 0.515 | 0.54 | 0.54 | -0.013 (-2.35%) | 142,700 |
27 Mar 2023 | USD | 0.55 | 0.556 | 0.511 | 0.553 | 0.553 | +0.027 (+5.13%) | 37,300 |
24 Mar 2023 | USD | 0.55 | 0.55 | 0.512 | 0.526 | 0.526 | -0.015 (-2.77%) | 69,700 |
23 Mar 2023 | USD | 0.506 | 0.541 | 0.499 | 0.541 | 0.541 | +0.032 (+6.29%) | 72,700 |
22 Mar 2023 | USD | 0.55 | 0.55 | 0.501 | 0.509 | 0.509 | -0.022 (-4.14%) | 78,800 |
21 Mar 2023 | USD | 0.54 | 0.54 | 0.505 | 0.531 | 0.531 | -0.009 (-1.67%) | 100,000 |
20 Mar 2023 | USD | 0.541 | 0.549 | 0.51 | 0.54 | 0.54 | -0.027 (-4.76%) | 164,200 |