Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | USD | 1.25 | 1.3 | 1.0601 | 1.08 | 1.08 | -0.2 (-15.63%) | 991,776 |
25 Apr 2023 | USD | 1.38 | 1.4299 | 1.28 | 1.28 | 1.28 | -0.16 (-11.11%) | 679,105 |
24 Apr 2023 | USD | 1.57 | 1.6066 | 1.44 | 1.44 | 1.44 | -0.15 (-9.43%) | 466,399 |
21 Apr 2023 | USD | 1.7 | 1.7134 | 1.56 | 1.59 | 1.59 | -0.11 (-6.47%) | 585,048 |
20 Apr 2023 | USD | 1.6618 | 1.9 | 1.6618 | 1.7 | 1.7 | -0.01 (-0.58%) | 730,240 |
19 Apr 2023 | USD | 1.7 | 1.7641 | 1.62 | 1.71 | 1.71 | +0.01 (+0.59%) | 559,475 |
18 Apr 2023 | USD | 1.7 | 1.95 | 1.6101 | 1.7 | 1.7 | +0.03 (+1.80%) | 2,101,159 |
17 Apr 2023 | USD | 1.55 | 1.81 | 1.51 | 1.67 | 1.67 | +0.12 (+7.74%) | 1,307,024 |
14 Apr 2023 | USD | 1.74 | 1.74 | 1.53 | 1.55 | 1.55 | -0.2 (-11.43%) | 814,950 |
13 Apr 2023 | USD | 1.8 | 1.82 | 1.67 | 1.75 | 1.75 | -0.08 (-4.37%) | 841,474 |
12 Apr 2023 | USD | 1.94 | 1.9753 | 1.8 | 1.83 | 1.83 | -0.17 (-8.50%) | 814,435 |
11 Apr 2023 | USD | 2.15 | 2.15 | 1.97 | 2 | 2 | -0.16 (-7.41%) | 1,436,272 |
10 Apr 2023 | USD | 2.13 | 2.22 | 2.02 | 2.16 | 2.16 | -0.17 (-7.30%) | 842,923 |
6 Apr 2023 | USD | 2.4 | 2.45 | 2.01 | 2.33 | 2.33 | +0.09 (+4.02%) | 5,993,337 |
5 Apr 2023 | USD | 2.66 | 2.75 | 2.21 | 2.24 | 2.24 | -0.21 (-8.57%) | 1,292,973 |
4 Apr 2023 | USD | 2.79 | 2.83 | 2.4241 | 2.45 | 2.45 | -0.45 (-15.52%) | 701,686 |
3 Apr 2023 | USD | 3.29 | 3.46 | 2.7201 | 2.9 | 2.9 | -0.76 (-20.77%) | 1,695,058 |
31 Mar 2023 | USD | 4 | 4.49 | 3.23 | 3.66 | 3.66 | -288.09 (-98.75%) | 1,804,179 |
31 Mar 2023 |
|
|||||||
30 Mar 2023 | USD | 6.205 | 6.6 | 5.8 | 5.835 | 291.75 | -0.275 (-4.50%) | 736,129 |
29 Mar 2023 | USD | 6.855 | 6.9 | 6.005 | 6.11 | 305.5 | +5.995 (+5213.04%) | 848,188 |
28 Mar 2023 | USD | 0.1189 | 0.119 | 0.1138 | 0.115 | 5.75 | -0.005 (-4.17%) | 422,069 |
27 Mar 2023 | USD | 0.119 | 0.12 | 0.1156 | 0.12 | 6 | +0.003 (+2.13%) | 182,269 |
24 Mar 2023 | USD | 0.12 | 0.1298 | 0.1137 | 0.1175 | 5.875 | +0.004 (+3.80%) | 383,782 |
23 Mar 2023 | USD | 0.1152 | 0.1188 | 0.112 | 0.1132 | 5.66 | -0.004 (-3.58%) | 178,464 |
22 Mar 2023 | USD | 0.1199 | 0.123 | 0.116 | 0.1174 | 5.87 | -0.002 (-1.76%) | 152,110 |
21 Mar 2023 | USD | 0.1223 | 0.1223 | 0.1155 | 0.1195 | 5.975 | +0.006 (+5.01%) | 211,464 |
20 Mar 2023 | USD | 0.119 | 0.1198 | 0.113 | 0.1138 | 5.69 | -0.002 (-1.98%) | 252,632 |
17 Mar 2023 | USD | 0.1241 | 0.1268 | 0.1161 | 0.1161 | 5.805 | -0.008 (-6.75%) | 269,953 |
16 Mar 2023 | USD | 0.1222 | 0.127 | 0.1205 | 0.1245 | 6.225 | +0.001 (+0.57%) | 158,673 |
15 Mar 2023 | USD | 0.126 | 0.132 | 0.1232 | 0.1238 | 6.19 | -0.009 (-6.92%) | 316,560 |