Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | USD | 0.29 | 0.31 | 0.29 | 0.3 | 0.3 | -0.011 (-3.54%) | 103,400 |
26 Apr 2023 | USD | 0.309 | 0.333 | 0.308 | 0.311 | 0.311 | 0.0 (0.0%) | 123,900 |
25 Apr 2023 | USD | 0.32 | 0.344 | 0.307 | 0.311 | 0.311 | -0.007 (-2.20%) | 121,700 |
24 Apr 2023 | USD | 0.32 | 0.331 | 0.302 | 0.318 | 0.318 | +0.007 (+2.25%) | 143,300 |
21 Apr 2023 | USD | 0.345 | 0.39 | 0.31 | 0.311 | 0.311 | -0.107 (-25.60%) | 420,600 |
20 Apr 2023 | USD | 0.4 | 0.434 | 0.315 | 0.418 | 0.418 | +0.028 (+7.18%) | 680,200 |
19 Apr 2023 | USD | 0.445 | 0.47 | 0.371 | 0.39 | 0.39 | -0.08 (-17.02%) | 196,800 |
18 Apr 2023 | USD | 0.418 | 0.47 | 0.36 | 0.47 | 0.47 | +0.045 (+10.59%) | 640,000 |
17 Apr 2023 | USD | 0.397 | 0.484 | 0.375 | 0.425 | 0.425 | -0.035 (-7.61%) | 781,100 |
14 Apr 2023 | USD | 0.358 | 0.776 | 0.35 | 0.46 | 0.46 | +0.106 (+29.94%) | 9,055,600 |
13 Apr 2023 | USD | 0.338 | 0.36 | 0.33 | 0.354 | 0.354 | +0.024 (+7.27%) | 92,800 |
12 Apr 2023 | USD | 0.331 | 0.35 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 56,300 |
11 Apr 2023 | USD | 0.317 | 0.34 | 0.31 | 0.315 | 0.315 | +0.013 (+4.30%) | 64,900 |
10 Apr 2023 | USD | 0.316 | 0.346 | 0.301 | 0.302 | 0.302 | -0.005 (-1.63%) | 67,700 |
6 Apr 2023 | USD | 0.317 | 0.327 | 0.301 | 0.307 | 0.307 | +0.001 (+0.33%) | 34,500 |
5 Apr 2023 | USD | 0.333 | 0.339 | 0.301 | 0.306 | 0.306 | -0.039 (-11.30%) | 98,000 |
4 Apr 2023 | USD | 0.39 | 0.39 | 0.325 | 0.345 | 0.345 | -0.065 (-15.85%) | 278,300 |
3 Apr 2023 | USD | 0.302 | 0.435 | 0.302 | 0.41 | 0.41 | +0.089 (+27.73%) | 907,400 |
31 Mar 2023 | USD | 0.357 | 0.37 | 0.3 | 0.321 | 0.321 | -0.049 (-13.24%) | 688,300 |
30 Mar 2023 | USD | 0.64 | 0.65 | 0.31 | 0.37 | 0.37 | -0.356 (-49.04%) | 1,506,000 |
29 Mar 2023 | USD | 0.707 | 0.73 | 0.65 | 0.726 | 0.726 | -0.024 (-3.20%) | 24,300 |
28 Mar 2023 | USD | 0.78 | 0.78 | 0.676 | 0.75 | 0.75 | +0.05 (+7.14%) | 9,100 |
27 Mar 2023 | USD | 0.75 | 0.75 | 0.672 | 0.7 | 0.7 | -0.05 (-6.67%) | 16,700 |
24 Mar 2023 | USD | 0.743 | 0.78 | 0.71 | 0.75 | 0.75 | +0.042 (+5.93%) | 16,900 |
23 Mar 2023 | USD | 0.67 | 0.708 | 0.65 | 0.708 | 0.708 | +0.037 (+5.51%) | 21,100 |
22 Mar 2023 | USD | 0.67 | 0.735 | 0.67 | 0.671 | 0.671 | -0.109 (-13.97%) | 10,400 |
21 Mar 2023 | USD | 0.73 | 0.79 | 0.67 | 0.78 | 0.78 | +0.02 (+2.63%) | 53,500 |
20 Mar 2023 | USD | 0.799 | 0.799 | 0.591 | 0.76 | 0.76 | -0.02 (-2.56%) | 32,200 |
17 Mar 2023 | USD | 0.82 | 0.849 | 0.778 | 0.78 | 0.78 | -0.04 (-4.88%) | 33,400 |
16 Mar 2023 | USD | 0.805 | 0.82 | 0.78 | 0.82 | 0.82 | +0.061 (+8.04%) | 27,000 |