Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.397 | 0.399 | 0.372 | 0.382 | 3.82 | -0.02 (-4.98%) | 2,741,900 |
21 Apr 2023 | USD | 0.4 | 0.42 | 0.39 | 0.402 | 4.02 | +0.002 (+0.50%) | 2,793,200 |
20 Apr 2023 | USD | 0.45 | 0.458 | 0.4 | 0.4 | 4 | -0.05 (-11.11%) | 4,028,500 |
19 Apr 2023 | USD | 0.5 | 0.5 | 0.444 | 0.45 | 4.5 | -0.051 (-10.18%) | 4,484,700 |
18 Apr 2023 | USD | 0.51 | 0.52 | 0.5 | 0.501 | 5.01 | -0.012 (-2.34%) | 1,961,400 |
17 Apr 2023 | USD | 0.505 | 0.527 | 0.492 | 0.513 | 5.13 | -0.002 (-0.39%) | 2,832,300 |
14 Apr 2023 | USD | 0.536 | 0.55 | 0.49 | 0.515 | 5.15 | -0.032 (-5.85%) | 5,597,400 |
13 Apr 2023 | USD | 0.501 | 0.578 | 0.5 | 0.547 | 5.47 | +0.058 (+11.86%) | 10,474,700 |
12 Apr 2023 | USD | 0.498 | 0.498 | 0.46 | 0.489 | 4.89 | -0.001 (-0.20%) | 3,826,700 |
11 Apr 2023 | USD | 0.467 | 0.509 | 0.463 | 0.49 | 4.9 | +0.028 (+6.06%) | 7,955,600 |
10 Apr 2023 | USD | 0.456 | 0.468 | 0.438 | 0.462 | 4.62 | -0.005 (-1.07%) | 4,139,800 |
6 Apr 2023 | USD | 0.422 | 0.478 | 0.416 | 0.467 | 4.67 | +0.043 (+10.14%) | 6,518,600 |
5 Apr 2023 | USD | 0.477 | 0.49 | 0.41 | 0.424 | 4.24 | -0.035 (-7.63%) | 8,499,500 |
4 Apr 2023 | USD | 0.396 | 0.48 | 0.396 | 0.459 | 4.59 | +0.063 (+15.91%) | 15,871,400 |
3 Apr 2023 | USD | 0.43 | 0.466 | 0.385 | 0.396 | 3.96 | -0.036 (-8.33%) | 8,478,300 |
31 Mar 2023 | USD | 0.44 | 0.442 | 0.41 | 0.432 | 4.32 | -0.005 (-1.14%) | 4,297,700 |
30 Mar 2023 | USD | 0.407 | 0.441 | 0.393 | 0.437 | 4.37 | +0.037 (+9.25%) | 6,705,200 |
29 Mar 2023 | USD | 0.392 | 0.41 | 0.375 | 0.4 | 4 | -0.022 (-5.21%) | 5,059,000 |
28 Mar 2023 | USD | 0.39 | 0.44 | 0.377 | 0.422 | 4.22 | +0.037 (+9.61%) | 7,380,000 |
27 Mar 2023 | USD | 0.383 | 0.39 | 0.361 | 0.385 | 3.85 | -0.004 (-1.03%) | 3,458,600 |
24 Mar 2023 | USD | 0.42 | 0.425 | 0.367 | 0.389 | 3.89 | -0.027 (-6.49%) | 5,885,200 |
23 Mar 2023 | USD | 0.37 | 0.43 | 0.355 | 0.416 | 4.16 | +0.051 (+13.97%) | 10,331,200 |
22 Mar 2023 | USD | 0.359 | 0.37 | 0.351 | 0.365 | 3.65 | +0.003 (+0.83%) | 5,057,100 |
21 Mar 2023 | USD | 0.39 | 0.39 | 0.35 | 0.362 | 3.62 | -0.023 (-5.97%) | 6,737,300 |
20 Mar 2023 | USD | 0.418 | 0.44 | 0.369 | 0.385 | 3.85 | -0.036 (-8.55%) | 13,517,100 |
17 Mar 2023 | USD | 0.35 | 0.44 | 0.35 | 0.421 | 4.21 | +0.068 (+19.26%) | 14,888,300 |
16 Mar 2023 | USD | 0.359 | 0.36 | 0.34 | 0.353 | 3.53 | -0.007 (-1.94%) | 3,342,500 |
15 Mar 2023 | USD | 0.38 | 0.39 | 0.347 | 0.36 | 3.6 | +0.001 (+0.28%) | 6,783,200 |
14 Mar 2023 | USD | 0.395 | 0.4 | 0.341 | 0.359 | 3.59 | -0.04 (-10.03%) | 8,725,800 |
13 Mar 2023 | USD | 0.33 | 0.469 | 0.315 | 0.399 | 3.99 | +0.089 (+28.71%) | 41,798,200 |