Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2023 | USD | 0.57 | 0.5764 | 0.5111 | 0.5293 | 10.586 | -0.031 (-5.48%) | 209,156 |
8 May 2023 | USD | 0.55 | 0.6594 | 0.5348 | 0.56 | 11.2 | -0.01 (-1.75%) | 516,627 |
5 May 2023 | USD | 0.54 | 0.593 | 0.5302 | 0.57 | 11.4 | +0.04 (+7.55%) | 249,675 |
4 May 2023 | USD | 0.5394 | 0.5697 | 0.53 | 0.53 | 10.6 | -0.011 (-2.05%) | 264,677 |
3 May 2023 | USD | 0.6 | 0.6098 | 0.5403 | 0.5411 | 10.822 | -0.019 (-3.44%) | 140,333 |
2 May 2023 | USD | 0.6 | 0.6201 | 0.5603 | 0.5604 | 11.208 | -0.021 (-3.55%) | 125,635 |
1 May 2023 | USD | 0.649 | 0.649 | 0.5555 | 0.581 | 11.62 | -0.049 (-7.78%) | 244,362 |
28 Apr 2023 | USD | 0.6389 | 0.6728 | 0.6103 | 0.63 | 12.6 | -0.02 (-3.08%) | 177,980 |
27 Apr 2023 | USD | 0.67 | 0.67 | 0.6107 | 0.65 | 13 | +0.02 (+3.13%) | 208,600 |
26 Apr 2023 | USD | 0.67 | 0.6799 | 0.6102 | 0.6303 | 12.606 | -0.03 (-4.50%) | 193,325 |
25 Apr 2023 | USD | 0.68 | 0.68 | 0.65 | 0.66 | 13.2 | +0.01 (+1.54%) | 155,304 |
24 Apr 2023 | USD | 0.69 | 0.693 | 0.65 | 0.65 | 13 | -0.02 (-2.97%) | 217,276 |
21 Apr 2023 | USD | 0.702 | 0.7716 | 0.65 | 0.6699 | 13.398 | -0.06 (-8.23%) | 337,907 |
20 Apr 2023 | USD | 0.78 | 0.805 | 0.7 | 0.73 | 14.6 | +0.011 (+1.47%) | 567,997 |
19 Apr 2023 | USD | 0.74 | 0.7559 | 0.6793 | 0.7194 | 14.388 | -0.021 (-2.78%) | 177,889 |
18 Apr 2023 | USD | 0.73 | 0.76 | 0.6901 | 0.74 | 14.8 | +0.02 (+2.78%) | 216,044 |
17 Apr 2023 | USD | 0.69 | 0.77 | 0.68 | 0.72 | 14.4 | +0.03 (+4.35%) | 219,595 |
14 Apr 2023 | USD | 0.745 | 0.7492 | 0.66 | 0.69 | 13.8 | -0.054 (-7.30%) | 296,187 |
13 Apr 2023 | USD | 0.78 | 0.7958 | 0.73 | 0.7443 | 14.886 | -0.026 (-3.34%) | 132,525 |
12 Apr 2023 | USD | 0.83 | 0.83 | 0.75 | 0.77 | 15.4 | -0.04 (-4.94%) | 117,490 |
11 Apr 2023 | USD | 0.84 | 0.86 | 0.7705 | 0.81 | 16.2 | -0.02 (-2.40%) | 134,603 |
10 Apr 2023 | USD | 0.8 | 0.9038 | 0.751 | 0.8299 | 16.598 | +0 (+0.01%) | 158,372 |
6 Apr 2023 | USD | 0.7976 | 0.83 | 0.75 | 0.8298 | 16.596 | +0.032 (+4.04%) | 170,951 |
5 Apr 2023 | USD | 0.86 | 0.87 | 0.78 | 0.7976 | 15.952 | -0.061 (-7.08%) | 113,900 |
4 Apr 2023 | USD | 0.97 | 0.97 | 0.82 | 0.8584 | 17.168 | -0.067 (-7.21%) | 125,805 |
3 Apr 2023 | USD | 1.01 | 1.05 | 0.92 | 0.9251 | 18.502 | -0.105 (-10.18%) | 140,665 |
31 Mar 2023 | USD | 0.9925 | 1.09 | 0.95 | 1.03 | 20.6 | +0.04 (+4.05%) | 102,302 |
30 Mar 2023 | USD | 1.03 | 1.08 | 0.93 | 0.9899 | 19.798 | +0.08 (+8.78%) | 371,668 |
29 Mar 2023 | USD | 0.805 | 0.97 | 0.801 | 0.91 | 18.2 | +0.129 (+16.52%) | 417,031 |
28 Mar 2023 | USD | 0.8655 | 0.88 | 0.7802 | 0.781 | 15.62 | -0.039 (-4.76%) | 319,478 |