Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.31 | 0.323 | 0.281 | 0.289 | 10.115 | -0.013 (-4.30%) | 2,112,700 |
21 Apr 2023 | USD | 0.284 | 0.315 | 0.275 | 0.302 | 10.57 | +0.021 (+7.47%) | 1,119,900 |
20 Apr 2023 | USD | 0.29 | 0.296 | 0.27 | 0.281 | 9.835 | -0.011 (-3.77%) | 1,671,800 |
19 Apr 2023 | USD | 0.31 | 0.315 | 0.28 | 0.292 | 10.22 | -0.016 (-5.19%) | 1,692,700 |
18 Apr 2023 | USD | 0.33 | 0.344 | 0.3 | 0.308 | 10.78 | -0.025 (-7.51%) | 2,610,400 |
17 Apr 2023 | USD | 0.36 | 0.39 | 0.322 | 0.333 | 11.655 | -0.011 (-3.20%) | 4,670,600 |
14 Apr 2023 | USD | 0.35 | 0.378 | 0.33 | 0.344 | 12.04 | +0.042 (+13.91%) | 11,561,700 |
13 Apr 2023 | USD | 0.25 | 0.317 | 0.25 | 0.302 | 10.57 | +0.052 (+20.80%) | 6,287,100 |
12 Apr 2023 | USD | 0.262 | 0.262 | 0.246 | 0.25 | 8.75 | -0.004 (-1.57%) | 989,500 |
11 Apr 2023 | USD | 0.263 | 0.277 | 0.249 | 0.254 | 8.89 | 0.0 (0.0%) | 1,882,100 |
10 Apr 2023 | USD | 0.255 | 0.26 | 0.242 | 0.254 | 8.89 | +0.002 (+0.79%) | 871,900 |
6 Apr 2023 | USD | 0.251 | 0.261 | 0.237 | 0.252 | 8.82 | +0.002 (+0.80%) | 1,482,700 |
5 Apr 2023 | USD | 0.245 | 0.255 | 0.226 | 0.25 | 8.75 | +0.006 (+2.46%) | 1,253,300 |
4 Apr 2023 | USD | 0.243 | 0.257 | 0.237 | 0.244 | 8.54 | -0.006 (-2.40%) | 525,400 |
3 Apr 2023 | USD | 0.25 | 0.259 | 0.24 | 0.25 | 8.75 | +0.01 (+4.17%) | 821,400 |
31 Mar 2023 | USD | 0.26 | 0.268 | 0.232 | 0.24 | 8.4 | -0.02 (-7.69%) | 2,061,500 |
30 Mar 2023 | USD | 0.27 | 0.275 | 0.251 | 0.26 | 9.1 | -0.003 (-1.14%) | 1,240,900 |
29 Mar 2023 | USD | 0.264 | 0.275 | 0.25 | 0.263 | 9.205 | -0.014 (-5.05%) | 3,103,400 |
28 Mar 2023 | USD | 0.28 | 0.289 | 0.25 | 0.277 | 9.695 | +0.025 (+9.92%) | 3,791,100 |
27 Mar 2023 | USD | 0.29 | 0.294 | 0.25 | 0.252 | 8.82 | -0.023 (-8.36%) | 2,708,900 |
24 Mar 2023 | USD | 0.22 | 0.28 | 0.21 | 0.275 | 9.625 | +0.065 (+30.95%) | 5,553,800 |
23 Mar 2023 | USD | 0.198 | 0.2229 | 0.197 | 0.21 | 7.35 | +0.011 (+5.53%) | 3,201,428 |
22 Mar 2023 | USD | 0.216 | 0.216 | 0.199 | 0.199 | 6.965 | -0.01 (-4.78%) | 1,314,100 |
21 Mar 2023 | USD | 0.201 | 0.216 | 0.19 | 0.209 | 7.315 | +0.019 (+10%) | 3,138,300 |
20 Mar 2023 | USD | 0.205 | 0.214 | 0.188 | 0.19 | 6.65 | -0.018 (-8.65%) | 2,716,300 |
17 Mar 2023 | USD | 0.201 | 0.21 | 0.194 | 0.208 | 7.28 | +0.007 (+3.48%) | 3,438,600 |
16 Mar 2023 | USD | 0.21 | 0.213 | 0.198 | 0.201 | 7.035 | -0.006 (-2.90%) | 2,879,300 |
15 Mar 2023 | USD | 0.213 | 0.216 | 0.203 | 0.207 | 7.245 | -0.018 (-8%) | 2,705,300 |
14 Mar 2023 | USD | 0.217 | 0.237 | 0.217 | 0.225 | 7.875 | +0.005 (+2.27%) | 1,144,300 |
13 Mar 2023 | USD | 0.24 | 0.243 | 0.214 | 0.22 | 7.7 | -0.031 (-12.35%) | 3,089,300 |