Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2023 | USD | 0.3793 | 0.4098 | 0.36 | 0.3646 | 5.469 | -0.028 (-7.01%) | 4,931,660 |
3 May 2023 | USD | 0.4611 | 0.47 | 0.3801 | 0.3921 | 5.8815 | -0.075 (-16.02%) | 7,783,959 |
2 May 2023 | USD | 0.372 | 0.4701 | 0.36 | 0.4669 | 7.0035 | +0.066 (+16.38%) | 15,788,554 |
1 May 2023 | USD | 0.45 | 0.4702 | 0.251 | 0.4012 | 6.018 | -0.122 (-23.29%) | 45,727,641 |
28 Apr 2023 | USD | 0.52 | 0.5248 | 0.5 | 0.523 | 7.845 | +0.004 (+0.85%) | 1,729,180 |
27 Apr 2023 | USD | 0.5231 | 0.525 | 0.493 | 0.5186 | 7.779 | -0.006 (-1.22%) | 1,961,430 |
26 Apr 2023 | USD | 0.5 | 0.5388 | 0.4903 | 0.525 | 7.875 | +0.035 (+7.14%) | 3,219,216 |
25 Apr 2023 | USD | 0.47 | 0.4952 | 0.467 | 0.49 | 7.35 | +0.011 (+2.36%) | 2,507,575 |
24 Apr 2023 | USD | 0.48 | 0.4982 | 0.4728 | 0.4787 | 7.1805 | -0.004 (-0.87%) | 2,453,407 |
21 Apr 2023 | USD | 0.4703 | 0.489 | 0.463 | 0.4829 | 7.2435 | -0.004 (-0.74%) | 3,667,023 |
20 Apr 2023 | USD | 0.54 | 0.54 | 0.48 | 0.4865 | 7.2975 | -0.044 (-8.38%) | 5,719,312 |
19 Apr 2023 | USD | 0.5451 | 0.57 | 0.53 | 0.531 | 7.965 | -0.034 (-5.98%) | 2,598,980 |
18 Apr 2023 | USD | 0.56 | 0.5699 | 0.55 | 0.5648 | 8.472 | +0.015 (+2.77%) | 2,173,896 |
17 Apr 2023 | USD | 0.5364 | 0.555 | 0.535 | 0.5496 | 8.244 | +0.011 (+2.00%) | 2,197,624 |
14 Apr 2023 | USD | 0.54 | 0.5439 | 0.5302 | 0.5388 | 8.082 | -0.008 (-1.50%) | 1,505,482 |
13 Apr 2023 | USD | 0.53 | 0.5489 | 0.525 | 0.547 | 8.205 | +0.025 (+4.89%) | 3,032,664 |
12 Apr 2023 | USD | 0.5675 | 0.5799 | 0.5201 | 0.5215 | 7.8225 | -0.019 (-3.55%) | 6,439,539 |
11 Apr 2023 | USD | 0.5873 | 0.6049 | 0.5401 | 0.5407 | 8.1105 | -0.047 (-7.93%) | 6,526,245 |
10 Apr 2023 | USD | 0.6055 | 0.61 | 0.5809 | 0.5873 | 8.8095 | -0.005 (-0.79%) | 3,972,587 |
6 Apr 2023 | USD | 0.5844 | 0.6178 | 0.575 | 0.592 | 8.88 | +0.008 (+1.30%) | 2,479,499 |
5 Apr 2023 | USD | 0.6055 | 0.6129 | 0.56 | 0.5844 | 8.766 | -0.026 (-4.26%) | 7,534,802 |
4 Apr 2023 | USD | 0.6329 | 0.67 | 0.603 | 0.6104 | 9.156 | -0.03 (-4.63%) | 3,791,638 |
3 Apr 2023 | USD | 0.66 | 0.6636 | 0.6152 | 0.64 | 9.6 | -0.023 (-3.48%) | 7,548,179 |
31 Mar 2023 | USD | 0.642 | 0.68 | 0.6331 | 0.6631 | 9.9465 | +0.026 (+4.08%) | 5,070,436 |
30 Mar 2023 | USD | 0.64 | 0.66 | 0.601 | 0.6371 | 9.5565 | +0.004 (+0.71%) | 20,921,094 |
29 Mar 2023 | USD | 0.6531 | 0.6621 | 0.614 | 0.6326 | 9.489 | -0.021 (-3.14%) | 8,038,623 |
28 Mar 2023 | USD | 0.6552 | 0.665 | 0.634 | 0.6531 | 9.7965 | -0.003 (-0.47%) | 5,092,086 |
27 Mar 2023 | USD | 0.6505 | 0.67 | 0.6302 | 0.6562 | 9.843 | +0.012 (+1.86%) | 4,688,577 |
24 Mar 2023 | USD | 0.67 | 0.6728 | 0.64 | 0.6442 | 9.663 | -0.029 (-4.25%) | 7,740,434 |
23 Mar 2023 | USD | 0.71 | 0.7198 | 0.6701 | 0.6728 | 10.092 | -0.024 (-3.46%) | 6,848,318 |