Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.292 | 0.302 | 0.286 | 0.288 | 8.64 | -0.005 (-1.71%) | 351,600 |
28 Apr 2023 | USD | 0.3 | 0.307 | 0.291 | 0.293 | 8.79 | -0.006 (-2.01%) | 306,500 |
27 Apr 2023 | USD | 0.3 | 0.309 | 0.292 | 0.299 | 8.97 | -0.001 (-0.33%) | 123,700 |
26 Apr 2023 | USD | 0.292 | 0.32 | 0.29 | 0.3 | 9 | +0.007 (+2.39%) | 344,100 |
25 Apr 2023 | USD | 0.281 | 0.31 | 0.275 | 0.293 | 8.79 | -0.017 (-5.48%) | 271,700 |
24 Apr 2023 | USD | 0.3 | 0.31 | 0.296 | 0.31 | 9.3 | +0.02 (+6.90%) | 326,900 |
21 Apr 2023 | USD | 0.29 | 0.305 | 0.29 | 0.29 | 8.7 | 0.0 (0.0%) | 338,100 |
20 Apr 2023 | USD | 0.31 | 0.329 | 0.29 | 0.29 | 8.7 | -0.005 (-1.69%) | 429,200 |
19 Apr 2023 | USD | 0.33 | 0.33 | 0.295 | 0.295 | 8.85 | -0.045 (-13.24%) | 943,000 |
18 Apr 2023 | USD | 0.329 | 0.343 | 0.32 | 0.34 | 10.2 | +0.02 (+6.25%) | 627,500 |
17 Apr 2023 | USD | 0.33 | 0.355 | 0.31 | 0.32 | 9.6 | -0.008 (-2.44%) | 343,500 |
14 Apr 2023 | USD | 0.323 | 0.37 | 0.313 | 0.328 | 9.84 | +0.005 (+1.55%) | 317,400 |
13 Apr 2023 | USD | 0.38 | 0.38 | 0.321 | 0.323 | 9.69 | -0.017 (-5%) | 574,000 |
12 Apr 2023 | USD | 0.38 | 0.38 | 0.34 | 0.34 | 10.2 | -0.04 (-10.53%) | 363,600 |
11 Apr 2023 | USD | 0.336 | 0.38 | 0.33 | 0.38 | 11.4 | +0.049 (+14.80%) | 931,000 |
10 Apr 2023 | USD | 0.319 | 0.35 | 0.313 | 0.331 | 9.93 | +0.001 (+0.30%) | 236,600 |
6 Apr 2023 | USD | 0.35 | 0.35 | 0.311 | 0.33 | 9.9 | -0.009 (-2.65%) | 200,500 |
5 Apr 2023 | USD | 0.38 | 0.38 | 0.33 | 0.339 | 10.17 | -0.041 (-10.79%) | 336,900 |
4 Apr 2023 | USD | 0.34 | 0.38 | 0.32 | 0.38 | 11.4 | +0.05 (+15.15%) | 723,600 |
3 Apr 2023 | USD | 0.34 | 0.34 | 0.31 | 0.33 | 9.9 | +0.004 (+1.23%) | 473,800 |
31 Mar 2023 | USD | 0.328 | 0.34 | 0.32 | 0.326 | 9.78 | +0.002 (+0.62%) | 277,300 |
30 Mar 2023 | USD | 0.33 | 0.344 | 0.3 | 0.324 | 9.72 | -0.016 (-4.71%) | 429,300 |
29 Mar 2023 | USD | 0.292 | 0.34 | 0.287 | 0.34 | 10.2 | +0.048 (+16.44%) | 654,200 |
28 Mar 2023 | USD | 0.294 | 0.305 | 0.285 | 0.292 | 8.76 | +0.002 (+0.69%) | 832,300 |
27 Mar 2023 | USD | 0.29 | 0.3 | 0.274 | 0.29 | 8.7 | +0.01 (+3.57%) | 547,400 |
24 Mar 2023 | USD | 0.29 | 0.3 | 0.271 | 0.28 | 8.4 | -0.015 (-5.08%) | 862,300 |
23 Mar 2023 | USD | 0.3 | 0.302 | 0.29 | 0.295 | 8.85 | -0.014 (-4.53%) | 1,197,300 |
22 Mar 2023 | USD | 0.3 | 0.349 | 0.295 | 0.309 | 9.27 | +0.009 (+3%) | 1,545,200 |
21 Mar 2023 | USD | 0.319 | 0.325 | 0.3 | 0.3 | 9 | -0.01 (-3.23%) | 1,106,100 |
20 Mar 2023 | USD | 0.355 | 0.37 | 0.307 | 0.31 | 9.3 | -0.047 (-13.17%) | 2,183,900 |