Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.468 | 0.5 | 0.468 | 0.492 | 7.38 | +0.022 (+4.68%) | 407,600 |
21 Apr 2023 | USD | 0.481 | 0.51 | 0.465 | 0.47 | 7.05 | -0.023 (-4.67%) | 658,200 |
20 Apr 2023 | USD | 0.536 | 0.55 | 0.48 | 0.493 | 7.395 | -0.046 (-8.53%) | 593,100 |
19 Apr 2023 | USD | 0.539 | 0.549 | 0.512 | 0.539 | 8.085 | +0.002 (+0.37%) | 155,000 |
18 Apr 2023 | USD | 0.547 | 0.564 | 0.524 | 0.537 | 8.055 | 0.0 (0.0%) | 270,100 |
17 Apr 2023 | USD | 0.559 | 0.565 | 0.521 | 0.537 | 8.055 | -0.01 (-1.83%) | 409,700 |
14 Apr 2023 | USD | 0.565 | 0.575 | 0.532 | 0.547 | 8.205 | -0.019 (-3.36%) | 326,600 |
13 Apr 2023 | USD | 0.54 | 0.572 | 0.54 | 0.566 | 8.49 | +0.007 (+1.25%) | 255,300 |
12 Apr 2023 | USD | 0.53 | 0.568 | 0.53 | 0.559 | 8.385 | +0.017 (+3.14%) | 334,300 |
11 Apr 2023 | USD | 0.48 | 0.55 | 0.48 | 0.542 | 8.13 | +0.062 (+12.92%) | 542,700 |
10 Apr 2023 | USD | 0.546 | 0.546 | 0.461 | 0.48 | 7.2 | -0.043 (-8.22%) | 779,400 |
6 Apr 2023 | USD | 0.537 | 0.7 | 0.5 | 0.523 | 7.845 | -0.004 (-0.76%) | 4,775,600 |
5 Apr 2023 | USD | 0.554 | 0.57 | 0.501 | 0.527 | 7.905 | -0.018 (-3.30%) | 522,100 |
4 Apr 2023 | USD | 0.51 | 0.57 | 0.492 | 0.545 | 8.175 | +0.024 (+4.61%) | 702,800 |
3 Apr 2023 | USD | 0.543 | 0.56 | 0.51 | 0.521 | 7.815 | -0.006 (-1.14%) | 333,200 |
31 Mar 2023 | USD | 0.487 | 0.544 | 0.461 | 0.527 | 7.905 | +0.045 (+9.34%) | 742,100 |
30 Mar 2023 | USD | 0.51 | 0.541 | 0.47 | 0.482 | 7.23 | -0.031 (-6.04%) | 374,900 |
29 Mar 2023 | USD | 0.544 | 0.55 | 0.51 | 0.513 | 7.695 | -0.016 (-3.02%) | 253,000 |
28 Mar 2023 | USD | 0.554 | 0.554 | 0.505 | 0.529 | 7.935 | +0.001 (+0.19%) | 212,900 |
27 Mar 2023 | USD | 0.521 | 0.58 | 0.516 | 0.528 | 7.92 | +0.007 (+1.34%) | 413,200 |
24 Mar 2023 | USD | 0.53 | 0.535 | 0.501 | 0.521 | 7.815 | +0.006 (+1.17%) | 391,500 |
23 Mar 2023 | USD | 0.51 | 0.565 | 0.51 | 0.515 | 7.725 | +0.004 (+0.78%) | 359,200 |
22 Mar 2023 | USD | 0.601 | 0.601 | 0.51 | 0.511 | 7.665 | -0.069 (-11.90%) | 466,400 |
21 Mar 2023 | USD | 0.558 | 0.6 | 0.536 | 0.58 | 8.7 | +0.05 (+9.43%) | 447,100 |
20 Mar 2023 | USD | 0.58 | 0.59 | 0.5 | 0.53 | 7.95 | -0.063 (-10.62%) | 686,500 |
17 Mar 2023 | USD | 0.573 | 0.599 | 0.54 | 0.593 | 8.895 | +0.019 (+3.31%) | 1,060,200 |
16 Mar 2023 | USD | 0.569 | 0.595 | 0.529 | 0.574 | 8.61 | +0.024 (+4.36%) | 348,500 |
15 Mar 2023 | USD | 0.54 | 0.583 | 0.5 | 0.55 | 8.25 | +0.012 (+2.23%) | 708,000 |
14 Mar 2023 | USD | 0.57 | 0.58 | 0.506 | 0.538 | 8.07 | +0.036 (+7.17%) | 539,500 |
13 Mar 2023 | USD | 0.461 | 0.52 | 0.44 | 0.502 | 7.53 | +0.067 (+15.40%) | 676,800 |