Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.43 | 0.45 | 0.42 | 0.421 | 8.42 | +0.011 (+2.68%) | 690,800 |
28 Apr 2023 | USD | 0.405 | 0.451 | 0.377 | 0.41 | 8.2 | -0.012 (-2.84%) | 882,200 |
27 Apr 2023 | USD | 0.42 | 0.45 | 0.361 | 0.422 | 8.44 | +0.018 (+4.46%) | 1,860,500 |
26 Apr 2023 | USD | 0.437 | 0.44 | 0.403 | 0.404 | 8.08 | -0.033 (-7.55%) | 1,239,200 |
25 Apr 2023 | USD | 0.537 | 0.54 | 0.431 | 0.437 | 8.74 | -0.097 (-18.16%) | 1,181,300 |
24 Apr 2023 | USD | 0.533 | 0.55 | 0.501 | 0.534 | 10.68 | -0.003 (-0.56%) | 1,187,000 |
21 Apr 2023 | USD | 0.494 | 0.545 | 0.49 | 0.537 | 10.74 | +0.039 (+7.83%) | 1,125,800 |
20 Apr 2023 | USD | 0.528 | 0.532 | 0.485 | 0.498 | 9.96 | -0.004 (-0.80%) | 875,900 |
19 Apr 2023 | USD | 0.498 | 0.509 | 0.487 | 0.502 | 10.04 | 0.0 (0.0%) | 941,400 |
18 Apr 2023 | USD | 0.543 | 0.543 | 0.492 | 0.502 | 10.04 | -0.029 (-5.46%) | 1,783,000 |
17 Apr 2023 | USD | 0.529 | 0.55 | 0.507 | 0.531 | 10.62 | +0.017 (+3.31%) | 1,088,400 |
14 Apr 2023 | USD | 0.523 | 0.53 | 0.48 | 0.514 | 10.28 | -0.009 (-1.72%) | 1,923,000 |
13 Apr 2023 | USD | 0.545 | 0.56 | 0.513 | 0.523 | 10.46 | +0.009 (+1.75%) | 1,148,100 |
12 Apr 2023 | USD | 0.6 | 0.61 | 0.514 | 0.514 | 10.28 | -0.066 (-11.38%) | 1,324,500 |
11 Apr 2023 | USD | 0.607 | 0.612 | 0.565 | 0.58 | 11.6 | -0.022 (-3.65%) | 1,528,900 |
10 Apr 2023 | USD | 0.621 | 0.621 | 0.568 | 0.602 | 12.04 | -0.019 (-3.06%) | 980,200 |
6 Apr 2023 | USD | 0.61 | 0.63 | 0.59 | 0.621 | 12.42 | +0.014 (+2.31%) | 911,500 |
5 Apr 2023 | USD | 0.677 | 0.694 | 0.607 | 0.607 | 12.14 | -0.081 (-11.77%) | 1,624,600 |
4 Apr 2023 | USD | 0.721 | 0.721 | 0.68 | 0.688 | 13.76 | -0.019 (-2.69%) | 832,300 |
3 Apr 2023 | USD | 0.772 | 0.78 | 0.681 | 0.707 | 14.14 | -0.05 (-6.61%) | 896,300 |
31 Mar 2023 | USD | 0.746 | 0.76 | 0.715 | 0.757 | 15.14 | 0.0 (0.0%) | 1,123,400 |
30 Mar 2023 | USD | 0.756 | 0.763 | 0.735 | 0.757 | 15.14 | +0.01 (+1.34%) | 499,400 |
29 Mar 2023 | USD | 0.68 | 0.75 | 0.68 | 0.747 | 14.94 | +0.066 (+9.69%) | 827,500 |
28 Mar 2023 | USD | 0.69 | 0.725 | 0.675 | 0.681 | 13.62 | -0.026 (-3.68%) | 632,200 |
27 Mar 2023 | USD | 0.72 | 0.773 | 0.664 | 0.707 | 14.14 | -0.014 (-1.94%) | 1,013,600 |
24 Mar 2023 | USD | 0.796 | 0.798 | 0.701 | 0.721 | 14.42 | -0.043 (-5.63%) | 1,050,800 |
23 Mar 2023 | USD | 0.81 | 0.85 | 0.755 | 0.764 | 15.28 | -0.051 (-6.26%) | 1,038,900 |
22 Mar 2023 | USD | 0.82 | 0.843 | 0.8 | 0.815 | 16.3 | -0.01 (-1.21%) | 1,026,600 |
21 Mar 2023 | USD | 0.8 | 0.849 | 0.8 | 0.825 | 16.5 | +0.008 (+0.98%) | 652,800 |
20 Mar 2023 | USD | 0.88 | 0.88 | 0.811 | 0.817 | 16.34 | -0.063 (-7.16%) | 368,200 |