Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2023 | USD | 0.2233 | 0.2389 | 0.2111 | 0.223 | 5.575 | -0.017 (-7.08%) | 349,433 |
20 Apr 2023 | USD | 0.232 | 0.26 | 0.222 | 0.24 | 6 | +0.015 (+6.67%) | 974,900 |
19 Apr 2023 | USD | 0.24 | 0.245 | 0.225 | 0.225 | 5.625 | -0.015 (-6.25%) | 191,300 |
18 Apr 2023 | USD | 0.243 | 0.259 | 0.235 | 0.24 | 6 | -0.01 (-4%) | 149,100 |
17 Apr 2023 | USD | 0.23 | 0.28 | 0.23 | 0.25 | 6.25 | +0.011 (+4.60%) | 884,200 |
14 Apr 2023 | USD | 0.235 | 0.246 | 0.22 | 0.239 | 5.975 | +0.011 (+4.82%) | 368,200 |
13 Apr 2023 | USD | 0.233 | 0.234 | 0.221 | 0.228 | 5.7 | +0.004 (+1.79%) | 76,100 |
12 Apr 2023 | USD | 0.23 | 0.27 | 0.222 | 0.224 | 5.6 | -0.009 (-3.86%) | 135,800 |
11 Apr 2023 | USD | 0.221 | 0.27 | 0.221 | 0.233 | 5.825 | +0.008 (+3.56%) | 245,800 |
10 Apr 2023 | USD | 0.242 | 0.242 | 0.219 | 0.225 | 5.625 | -0.007 (-3.02%) | 111,100 |
6 Apr 2023 | USD | 0.243 | 0.249 | 0.225 | 0.232 | 5.8 | -0.018 (-7.20%) | 134,000 |
5 Apr 2023 | USD | 0.261 | 0.284 | 0.24 | 0.25 | 6.25 | -0.02 (-7.41%) | 583,000 |
4 Apr 2023 | USD | 0.271 | 0.3 | 0.252 | 0.27 | 6.75 | -0.01 (-3.57%) | 105,500 |
3 Apr 2023 | USD | 0.276 | 0.291 | 0.27 | 0.28 | 7 | -0.004 (-1.41%) | 195,000 |
31 Mar 2023 | USD | 0.289 | 0.289 | 0.27 | 0.284 | 7.1 | +0.009 (+3.27%) | 54,800 |
30 Mar 2023 | USD | 0.294 | 0.3 | 0.27 | 0.275 | 6.875 | -0.005 (-1.79%) | 33,600 |
29 Mar 2023 | USD | 0.294 | 0.295 | 0.261 | 0.28 | 7 | 0.0 (0.0%) | 281,800 |
28 Mar 2023 | USD | 0.299 | 0.299 | 0.28 | 0.28 | 7 | -0.005 (-1.75%) | 35,700 |
27 Mar 2023 | USD | 0.297 | 0.323 | 0.283 | 0.285 | 7.125 | +0.002 (+0.71%) | 36,500 |
24 Mar 2023 | USD | 0.301 | 0.303 | 0.28 | 0.283 | 7.075 | -0.025 (-8.12%) | 182,600 |
23 Mar 2023 | USD | 0.31 | 0.325 | 0.308 | 0.308 | 7.7 | -0.011 (-3.45%) | 60,600 |
22 Mar 2023 | USD | 0.322 | 0.34 | 0.313 | 0.319 | 7.975 | -0.003 (-0.93%) | 62,900 |
21 Mar 2023 | USD | 0.32 | 0.33 | 0.311 | 0.322 | 8.05 | -0.008 (-2.42%) | 53,800 |
20 Mar 2023 | USD | 0.28 | 0.36 | 0.28 | 0.33 | 8.25 | +0.045 (+15.79%) | 655,900 |
17 Mar 2023 | USD | 0.3 | 0.3 | 0.28 | 0.285 | 7.125 | -0.015 (-5%) | 90,400 |
16 Mar 2023 | USD | 0.29 | 0.3 | 0.285 | 0.3 | 7.5 | +0.007 (+2.39%) | 29,900 |
15 Mar 2023 | USD | 0.28 | 0.31 | 0.28 | 0.293 | 7.325 | +0.007 (+2.45%) | 93,800 |
14 Mar 2023 | USD | 0.3 | 0.3 | 0.27 | 0.286 | 7.15 | -0.014 (-4.67%) | 139,400 |
13 Mar 2023 | USD | 0.294 | 0.31 | 0.293 | 0.3 | 7.5 | -0.003 (-0.99%) | 124,400 |
10 Mar 2023 | USD | 0.308 | 0.323 | 0.291 | 0.303 | 7.575 | -0.017 (-5.31%) | 223,700 |