Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.392 | 0.43 | 0.352 | 0.4 | 12 | 0.0 (0.0%) | 986,000 |
21 Apr 2023 | USD | 0.469 | 0.471 | 0.38 | 0.4 | 12 | -0.02 (-4.76%) | 177,800 |
20 Apr 2023 | USD | 0.383 | 0.42 | 0.38 | 0.42 | 12.6 | +0.01 (+2.44%) | 127,200 |
19 Apr 2023 | USD | 0.41 | 0.417 | 0.375 | 0.41 | 12.3 | -0.008 (-1.91%) | 109,600 |
18 Apr 2023 | USD | 0.45 | 0.5 | 0.41 | 0.418 | 12.54 | -0.032 (-7.11%) | 130,500 |
17 Apr 2023 | USD | 0.45 | 0.468 | 0.4 | 0.45 | 13.5 | -0.02 (-4.26%) | 116,200 |
14 Apr 2023 | USD | 0.465 | 0.47 | 0.39 | 0.47 | 14.1 | +0.013 (+2.84%) | 220,900 |
13 Apr 2023 | USD | 0.5 | 0.51 | 0.44 | 0.457 | 13.71 | -0.033 (-6.73%) | 241,900 |
12 Apr 2023 | USD | 0.52 | 0.551 | 0.47 | 0.49 | 14.7 | -0.03 (-5.77%) | 131,700 |
11 Apr 2023 | USD | 0.51 | 0.6 | 0.48 | 0.52 | 15.6 | +0.045 (+9.47%) | 467,600 |
10 Apr 2023 | USD | 0.53 | 0.554 | 0.47 | 0.475 | 14.25 | +0.015 (+3.26%) | 119,100 |
6 Apr 2023 | USD | 0.515 | 0.516 | 0.45 | 0.46 | 13.8 | -0.03 (-6.12%) | 84,100 |
5 Apr 2023 | USD | 0.478 | 0.5 | 0.46 | 0.49 | 14.7 | +0.041 (+9.13%) | 102,300 |
4 Apr 2023 | USD | 0.6 | 0.6 | 0.449 | 0.449 | 13.47 | -0.098 (-17.92%) | 104,500 |
3 Apr 2023 | USD | 0.578 | 0.58 | 0.515 | 0.547 | 16.41 | -0.003 (-0.55%) | 87,700 |
31 Mar 2023 | USD | 0.5 | 0.57 | 0.49 | 0.55 | 16.5 | +0.085 (+18.28%) | 95,300 |
30 Mar 2023 | USD | 0.47 | 0.525 | 0.44 | 0.465 | 13.95 | -0.015 (-3.12%) | 63,300 |
29 Mar 2023 | USD | 0.52 | 0.55 | 0.48 | 0.48 | 14.4 | -0.058 (-10.78%) | 93,000 |
28 Mar 2023 | USD | 0.6 | 0.6 | 0.52 | 0.538 | 16.14 | -0.042 (-7.24%) | 31,200 |
27 Mar 2023 | USD | 0.62 | 0.624 | 0.57 | 0.58 | 17.4 | -0.045 (-7.20%) | 28,700 |
24 Mar 2023 | USD | 0.58 | 0.638 | 0.58 | 0.625 | 18.75 | +0.005 (+0.81%) | 22,200 |
23 Mar 2023 | USD | 0.56 | 0.64 | 0.56 | 0.62 | 18.6 | +0.09 (+16.98%) | 11,300 |
22 Mar 2023 | USD | 0.544 | 0.65 | 0.53 | 0.53 | 15.9 | -0.034 (-6.03%) | 14,500 |
21 Mar 2023 | USD | 0.53 | 0.6 | 0.53 | 0.564 | 16.92 | +0.017 (+3.11%) | 31,500 |
20 Mar 2023 | USD | 0.5 | 0.61 | 0.495 | 0.547 | 16.41 | +0.017 (+3.21%) | 71,000 |
17 Mar 2023 | USD | 0.54 | 0.6 | 0.5 | 0.53 | 15.9 | -0.03 (-5.36%) | 38,500 |
16 Mar 2023 | USD | 0.565 | 0.61 | 0.553 | 0.56 | 16.8 | -0.005 (-0.88%) | 55,200 |
15 Mar 2023 | USD | 0.53 | 0.681 | 0.53 | 0.565 | 16.95 | -0.026 (-4.40%) | 97,700 |
14 Mar 2023 | USD | 0.56 | 0.69 | 0.56 | 0.591 | 17.73 | -0.002 (-0.34%) | 69,600 |
13 Mar 2023 | USD | 0.52 | 0.7 | 0.469 | 0.593 | 17.79 | +0.033 (+5.89%) | 394,000 |