Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.323 | 0.336 | 0.323 | 0.331 | 6.62 | -0.005 (-1.49%) | 44,800 |
21 Apr 2023 | USD | 0.328 | 0.358 | 0.32 | 0.336 | 6.72 | -0.01 (-2.89%) | 51,800 |
20 Apr 2023 | USD | 0.352 | 0.362 | 0.32 | 0.346 | 6.92 | -0.004 (-1.14%) | 439,300 |
19 Apr 2023 | USD | 0.335 | 0.36 | 0.323 | 0.35 | 7 | +0.006 (+1.74%) | 89,500 |
18 Apr 2023 | USD | 0.347 | 0.361 | 0.323 | 0.344 | 6.88 | -0.014 (-3.91%) | 199,100 |
17 Apr 2023 | USD | 0.333 | 0.405 | 0.311 | 0.358 | 7.16 | +0.038 (+11.88%) | 981,400 |
14 Apr 2023 | USD | 0.367 | 0.367 | 0.32 | 0.32 | 6.4 | -0.03 (-8.57%) | 275,300 |
13 Apr 2023 | USD | 0.378 | 0.405 | 0.338 | 0.35 | 7 | -0.01 (-2.78%) | 207,200 |
12 Apr 2023 | USD | 0.402 | 0.409 | 0.355 | 0.36 | 7.2 | -0.037 (-9.32%) | 394,200 |
11 Apr 2023 | USD | 0.383 | 0.402 | 0.383 | 0.397 | 7.94 | +0.015 (+3.93%) | 43,400 |
10 Apr 2023 | USD | 0.41 | 0.41 | 0.372 | 0.382 | 7.64 | -0.026 (-6.37%) | 150,100 |
6 Apr 2023 | USD | 0.392 | 0.422 | 0.375 | 0.408 | 8.16 | +0.018 (+4.62%) | 29,800 |
5 Apr 2023 | USD | 0.42 | 0.439 | 0.378 | 0.39 | 7.8 | 0.0 (0.0%) | 50,100 |
4 Apr 2023 | USD | 0.378 | 0.39 | 0.363 | 0.39 | 7.8 | 0.0 (0.0%) | 94,300 |
3 Apr 2023 | USD | 0.4 | 0.402 | 0.37 | 0.39 | 7.8 | -0.01 (-2.50%) | 57,600 |
31 Mar 2023 | USD | 0.37 | 0.4 | 0.36 | 0.4 | 8 | +0.03 (+8.11%) | 110,000 |
30 Mar 2023 | USD | 0.397 | 0.397 | 0.361 | 0.37 | 7.4 | -0.011 (-2.89%) | 119,100 |
29 Mar 2023 | USD | 0.415 | 0.45 | 0.364 | 0.381 | 7.62 | -0.018 (-4.51%) | 277,200 |
28 Mar 2023 | USD | 0.404 | 0.448 | 0.38 | 0.399 | 7.98 | -0.021 (-5%) | 220,000 |
27 Mar 2023 | USD | 0.39 | 0.428 | 0.39 | 0.42 | 8.4 | +0.04 (+10.53%) | 60,400 |
24 Mar 2023 | USD | 0.38 | 0.4 | 0.37 | 0.38 | 7.6 | -0.013 (-3.31%) | 93,500 |
23 Mar 2023 | USD | 0.441 | 0.441 | 0.39 | 0.393 | 7.86 | -0.045 (-10.27%) | 133,500 |
22 Mar 2023 | USD | 0.44 | 0.447 | 0.401 | 0.438 | 8.76 | -0.01 (-2.23%) | 113,600 |
21 Mar 2023 | USD | 0.41 | 0.45 | 0.39 | 0.448 | 8.96 | +0.056 (+14.29%) | 215,000 |
20 Mar 2023 | USD | 0.43 | 0.45 | 0.34 | 0.392 | 7.84 | -0.024 (-5.77%) | 473,200 |
17 Mar 2023 | USD | 0.463 | 0.5 | 0.401 | 0.416 | 8.32 | -0.094 (-18.43%) | 376,900 |
16 Mar 2023 | USD | 0.538 | 0.538 | 0.468 | 0.51 | 10.2 | +0.023 (+4.72%) | 203,800 |
15 Mar 2023 | USD | 0.487 | 0.487 | 0.45 | 0.487 | 9.74 | +0.004 (+0.83%) | 115,900 |
14 Mar 2023 | USD | 0.474 | 0.522 | 0.455 | 0.483 | 9.66 | +0.033 (+7.33%) | 70,900 |
13 Mar 2023 | USD | 0.475 | 0.533 | 0.42 | 0.45 | 9 | 0.0 (0.0%) | 423,200 |