Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.53 | 0.72 | 0.49 | 0.6 | 3 | +0.055 (+10.09%) | 417,900 |
28 Apr 2023 | USD | 0.5 | 0.63 | 0.475 | 0.545 | 2.725 | +0.055 (+11.22%) | 199,700 |
27 Apr 2023 | USD | 0.48 | 0.49 | 0.48 | 0.49 | 2.45 | -0.01 (-2%) | 10,200 |
26 Apr 2023 | USD | 0.475 | 0.5 | 0.421 | 0.5 | 2.5 | 0.0 (0.0%) | 15,600 |
25 Apr 2023 | USD | 0.5 | 0.51 | 0.452 | 0.5 | 2.5 | -0.01 (-1.96%) | 5,200 |
24 Apr 2023 | USD | 0.446 | 0.51 | 0.446 | 0.51 | 2.55 | +0.04 (+8.51%) | 17,700 |
21 Apr 2023 | USD | 0.452 | 0.476 | 0.452 | 0.47 | 2.35 | +0.019 (+4.21%) | 3,500 |
20 Apr 2023 | USD | 0.485 | 0.485 | 0.44 | 0.451 | 2.255 | -0.059 (-11.57%) | 16,400 |
19 Apr 2023 | USD | 0.488 | 0.51 | 0.475 | 0.51 | 2.55 | +0.048 (+10.39%) | 44,500 |
18 Apr 2023 | USD | 0.46 | 0.49 | 0.46 | 0.462 | 2.31 | -0.004 (-0.86%) | 22,500 |
17 Apr 2023 | USD | 0.52 | 0.52 | 0.466 | 0.466 | 2.33 | -0.032 (-6.43%) | 30,400 |
14 Apr 2023 | USD | 0.464 | 0.498 | 0.463 | 0.498 | 2.49 | +0.03 (+6.41%) | 4,500 |
13 Apr 2023 | USD | 0.489 | 0.49 | 0.468 | 0.468 | 2.34 | -0.025 (-5.07%) | 8,400 |
12 Apr 2023 | USD | 0.471 | 0.533 | 0.44 | 0.493 | 2.465 | +0.053 (+12.05%) | 62,000 |
11 Apr 2023 | USD | 0.45 | 0.45 | 0.43 | 0.44 | 2.2 | +0.015 (+3.53%) | 1,300 |
10 Apr 2023 | USD | 0.471 | 0.471 | 0.411 | 0.425 | 2.125 | -0.015 (-3.41%) | 33,000 |
6 Apr 2023 | USD | 0.489 | 0.489 | 0.43 | 0.44 | 2.2 | -0.031 (-6.58%) | 17,900 |
5 Apr 2023 | USD | 0.42 | 0.49 | 0.403 | 0.471 | 2.355 | +0.027 (+6.08%) | 8,000 |
4 Apr 2023 | USD | 0.49 | 0.49 | 0.423 | 0.444 | 2.22 | -0.001 (-0.22%) | 3,100 |
3 Apr 2023 | USD | 0.43 | 0.48 | 0.413 | 0.445 | 2.225 | +0.025 (+5.95%) | 26,900 |
31 Mar 2023 | USD | 0.45 | 0.49 | 0.42 | 0.42 | 2.1 | -0.001 (-0.24%) | 12,400 |
30 Mar 2023 | USD | 0.434 | 0.435 | 0.421 | 0.421 | 2.105 | -0.014 (-3.22%) | 3,700 |
29 Mar 2023 | USD | 0.41 | 0.489 | 0.41 | 0.435 | 2.175 | -0.005 (-1.14%) | 9,000 |
28 Mar 2023 | USD | 0.44 | 0.443 | 0.402 | 0.44 | 2.2 | +0.012 (+2.80%) | 12,500 |
27 Mar 2023 | USD | 0.435 | 0.435 | 0.401 | 0.428 | 2.14 | -0.004 (-0.93%) | 22,100 |
24 Mar 2023 | USD | 0.41 | 0.483 | 0.401 | 0.432 | 2.16 | -0.028 (-6.09%) | 45,200 |
23 Mar 2023 | USD | 0.5 | 0.5 | 0.45 | 0.46 | 2.3 | -0.04 (-8%) | 29,200 |
22 Mar 2023 | USD | 0.485 | 0.5 | 0.47 | 0.5 | 2.5 | 0.0 (0.0%) | 24,100 |
21 Mar 2023 | USD | 0.497 | 0.5 | 0.477 | 0.5 | 2.5 | +0.026 (+5.49%) | 16,400 |
20 Mar 2023 | USD | 0.48 | 0.482 | 0.474 | 0.474 | 2.37 | +0.003 (+0.64%) | 24,500 |