Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 0.299 | 0.3 | 0.28 | 0.286 | 4.862 | -0.004 (-1.38%) | 122,000 |
24 Apr 2023 | USD | 0.287 | 0.31 | 0.287 | 0.29 | 4.93 | -0.004 (-1.36%) | 73,200 |
21 Apr 2023 | USD | 0.298 | 0.31 | 0.29 | 0.294 | 4.998 | -0.007 (-2.33%) | 82,500 |
20 Apr 2023 | USD | 0.31 | 0.32 | 0.281 | 0.301 | 5.117 | -0.004 (-1.31%) | 231,100 |
19 Apr 2023 | USD | 0.304 | 0.31 | 0.29 | 0.305 | 5.185 | +0.001 (+0.33%) | 50,800 |
18 Apr 2023 | USD | 0.295 | 0.31 | 0.285 | 0.304 | 5.168 | +0.019 (+6.67%) | 260,200 |
17 Apr 2023 | USD | 0.3 | 0.308 | 0.28 | 0.285 | 4.845 | 0.0 (0.0%) | 165,200 |
14 Apr 2023 | USD | 0.299 | 0.318 | 0.28 | 0.285 | 4.845 | -0.014 (-4.68%) | 220,800 |
13 Apr 2023 | USD | 0.295 | 0.32 | 0.275 | 0.299 | 5.083 | -0.007 (-2.29%) | 250,800 |
12 Apr 2023 | USD | 0.33 | 0.33 | 0.305 | 0.306 | 5.202 | -0.007 (-2.24%) | 135,700 |
11 Apr 2023 | USD | 0.32 | 0.33 | 0.31 | 0.313 | 5.321 | +0.005 (+1.62%) | 42,400 |
10 Apr 2023 | USD | 0.329 | 0.329 | 0.307 | 0.308 | 5.236 | -0.012 (-3.75%) | 105,400 |
6 Apr 2023 | USD | 0.31 | 0.343 | 0.305 | 0.32 | 5.44 | 0.0 (0.0%) | 209,500 |
5 Apr 2023 | USD | 0.313 | 0.32 | 0.311 | 0.32 | 5.44 | +0.004 (+1.27%) | 46,200 |
4 Apr 2023 | USD | 0.311 | 0.329 | 0.31 | 0.316 | 5.372 | -0.001 (-0.32%) | 104,300 |
3 Apr 2023 | USD | 0.304 | 0.35 | 0.304 | 0.317 | 5.389 | -0.001 (-0.31%) | 147,700 |
31 Mar 2023 | USD | 0.31 | 0.33 | 0.31 | 0.318 | 5.406 | -0.004 (-1.24%) | 89,600 |
30 Mar 2023 | USD | 0.331 | 0.34 | 0.312 | 0.322 | 5.474 | -0.009 (-2.72%) | 114,100 |
29 Mar 2023 | USD | 0.315 | 0.35 | 0.315 | 0.331 | 5.627 | +0.003 (+0.91%) | 150,900 |
28 Mar 2023 | USD | 0.32 | 0.33 | 0.31 | 0.328 | 5.576 | +0.011 (+3.47%) | 138,500 |
27 Mar 2023 | USD | 0.32 | 0.33 | 0.316 | 0.317 | 5.389 | +0.02 (+6.73%) | 225,900 |
24 Mar 2023 | USD | 0.31 | 0.32 | 0.286 | 0.297 | 5.049 | -0.013 (-4.19%) | 432,800 |
23 Mar 2023 | USD | 0.34 | 0.345 | 0.3 | 0.31 | 5.27 | -0.018 (-5.49%) | 234,200 |
22 Mar 2023 | USD | 0.325 | 0.34 | 0.32 | 0.328 | 5.576 | -0.003 (-0.91%) | 70,000 |
21 Mar 2023 | USD | 0.33 | 0.345 | 0.33 | 0.331 | 5.627 | +0.006 (+1.85%) | 112,600 |
20 Mar 2023 | USD | 0.337 | 0.368 | 0.315 | 0.325 | 5.525 | -0.023 (-6.61%) | 128,300 |
17 Mar 2023 | USD | 0.33 | 0.355 | 0.314 | 0.348 | 5.916 | +0.01 (+2.96%) | 207,400 |
16 Mar 2023 | USD | 0.32 | 0.349 | 0.32 | 0.338 | 5.746 | +0.029 (+9.39%) | 136,900 |
15 Mar 2023 | USD | 0.35 | 0.35 | 0.29 | 0.309 | 5.253 | -0.032 (-9.38%) | 201,800 |
14 Mar 2023 | USD | 0.382 | 0.399 | 0.341 | 0.341 | 5.797 | -0.04 (-10.50%) | 363,600 |