Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2023 | USD | 0.476 | 0.485 | 0.453 | 0.47 | 7.05 | 0.0 (0.0%) | 132,200 |
13 Apr 2023 | USD | 0.47 | 0.471 | 0.431 | 0.47 | 7.05 | +0.03 (+6.82%) | 330,700 |
12 Apr 2023 | USD | 0.477 | 0.477 | 0.43 | 0.44 | 6.6 | +0.01 (+2.33%) | 339,200 |
11 Apr 2023 | USD | 0.372 | 0.43 | 0.361 | 0.43 | 6.45 | +0.05 (+13.16%) | 80,100 |
10 Apr 2023 | USD | 0.39 | 0.39 | 0.37 | 0.38 | 5.7 | -0.01 (-2.56%) | 242,800 |
6 Apr 2023 | USD | 0.4 | 0.449 | 0.381 | 0.39 | 5.85 | -0.018 (-4.41%) | 217,400 |
5 Apr 2023 | USD | 0.444 | 0.446 | 0.4 | 0.408 | 6.12 | -0.061 (-13.01%) | 422,100 |
4 Apr 2023 | USD | 0.472 | 0.503 | 0.432 | 0.469 | 7.035 | -0.001 (-0.21%) | 1,591,700 |
3 Apr 2023 | USD | 0.461 | 0.494 | 0.461 | 0.47 | 7.05 | -0.006 (-1.26%) | 21,500 |
31 Mar 2023 | USD | 0.49 | 0.517 | 0.47 | 0.476 | 7.14 | -0.024 (-4.80%) | 712,200 |
30 Mar 2023 | USD | 0.494 | 0.528 | 0.483 | 0.5 | 7.5 | -0.01 (-1.96%) | 146,800 |
29 Mar 2023 | USD | 0.522 | 0.55 | 0.494 | 0.51 | 7.65 | -0.035 (-6.42%) | 140,500 |
28 Mar 2023 | USD | 0.53 | 0.55 | 0.53 | 0.545 | 8.175 | 0.0 (0.0%) | 68,200 |
27 Mar 2023 | USD | 0.51 | 0.56 | 0.51 | 0.545 | 8.175 | +0.054 (+11.00%) | 92,300 |
24 Mar 2023 | USD | 0.5 | 0.537 | 0.491 | 0.491 | 7.365 | -0.009 (-1.80%) | 133,100 |
23 Mar 2023 | USD | 0.524 | 0.56 | 0.484 | 0.5 | 7.5 | -0.04 (-7.41%) | 243,300 |
22 Mar 2023 | USD | 0.5 | 0.54 | 0.5 | 0.54 | 8.1 | +0.05 (+10.20%) | 326,200 |
21 Mar 2023 | USD | 0.46 | 0.5 | 0.46 | 0.49 | 7.35 | +0.014 (+2.94%) | 48,800 |
20 Mar 2023 | USD | 0.45 | 0.476 | 0.43 | 0.476 | 7.14 | +0.027 (+6.01%) | 75,200 |
17 Mar 2023 | USD | 0.45 | 0.48 | 0.43 | 0.449 | 6.735 | -0.015 (-3.23%) | 122,600 |
16 Mar 2023 | USD | 0.47 | 0.49 | 0.464 | 0.464 | 6.96 | -0.017 (-3.53%) | 11,100 |
15 Mar 2023 | USD | 0.499 | 0.503 | 0.451 | 0.481 | 7.215 | -0.024 (-4.75%) | 156,300 |
14 Mar 2023 | USD | 0.52 | 0.52 | 0.491 | 0.505 | 7.575 | -0.016 (-3.07%) | 146,400 |
13 Mar 2023 | USD | 0.51 | 0.53 | 0.492 | 0.521 | 7.815 | -0.004 (-0.76%) | 250,200 |
10 Mar 2023 | USD | 0.53 | 0.531 | 0.505 | 0.525 | 7.875 | -0.015 (-2.78%) | 195,000 |
9 Mar 2023 | USD | 0.54 | 0.55 | 0.533 | 0.54 | 8.1 | -0.005 (-0.92%) | 74,700 |
8 Mar 2023 | USD | 0.55 | 0.56 | 0.54 | 0.545 | 8.175 | -0.015 (-2.68%) | 70,700 |
7 Mar 2023 | USD | 0.54 | 0.575 | 0.54 | 0.56 | 8.4 | +0.01 (+1.82%) | 2,802,300 |
6 Mar 2023 | USD | 0.55 | 0.58 | 0.541 | 0.55 | 8.25 | 0.0 (0.0%) | 656,200 |
3 Mar 2023 | USD | 0.55 | 0.577 | 0.54 | 0.55 | 8.25 | 0.0 (0.0%) | 408,000 |