Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | USD | 0.28 | 0.299 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 55,000 |
25 Apr 2023 | USD | 0.298 | 0.3 | 0.281 | 0.29 | 0.29 | -0.016 (-5.23%) | 110,300 |
24 Apr 2023 | USD | 0.275 | 0.306 | 0.275 | 0.306 | 0.306 | +0.003 (+0.99%) | 9,800 |
21 Apr 2023 | USD | 0.292 | 0.308 | 0.292 | 0.303 | 0.303 | -0.001 (-0.33%) | 63,700 |
20 Apr 2023 | USD | 0.307 | 0.307 | 0.301 | 0.304 | 0.304 | -0.012 (-3.80%) | 11,200 |
19 Apr 2023 | USD | 0.329 | 0.329 | 0.314 | 0.316 | 0.316 | -0.006 (-1.86%) | 9,500 |
18 Apr 2023 | USD | 0.325 | 0.332 | 0.314 | 0.322 | 0.322 | -0.006 (-1.83%) | 22,000 |
17 Apr 2023 | USD | 0.314 | 0.333 | 0.314 | 0.328 | 0.328 | -0.006 (-1.80%) | 7,500 |
14 Apr 2023 | USD | 0.333 | 0.35 | 0.333 | 0.334 | 0.334 | -0.011 (-3.19%) | 9,700 |
13 Apr 2023 | USD | 0.351 | 0.361 | 0.336 | 0.345 | 0.345 | +0.007 (+2.07%) | 48,600 |
12 Apr 2023 | USD | 0.342 | 0.342 | 0.329 | 0.338 | 0.338 | -0.014 (-3.98%) | 7,500 |
11 Apr 2023 | USD | 0.348 | 0.352 | 0.321 | 0.352 | 0.352 | +0.014 (+4.14%) | 6,000 |
10 Apr 2023 | USD | 0.361 | 0.361 | 0.33 | 0.338 | 0.338 | +0.001 (+0.30%) | 51,000 |
6 Apr 2023 | USD | 0.327 | 0.34 | 0.323 | 0.337 | 0.337 | +0.024 (+7.67%) | 50,100 |
5 Apr 2023 | USD | 0.307 | 0.323 | 0.307 | 0.313 | 0.313 | +0.002 (+0.64%) | 65,400 |
4 Apr 2023 | USD | 0.281 | 0.316 | 0.281 | 0.311 | 0.311 | -0.005 (-1.58%) | 10,900 |
3 Apr 2023 | USD | 0.294 | 0.316 | 0.287 | 0.316 | 0.316 | +0.017 (+5.69%) | 23,500 |
31 Mar 2023 | USD | 0.285 | 0.299 | 0.28 | 0.299 | 0.299 | +0.014 (+4.91%) | 54,600 |
30 Mar 2023 | USD | 0.283 | 0.294 | 0.279 | 0.285 | 0.285 | +0.003 (+1.06%) | 20,200 |
29 Mar 2023 | USD | 0.287 | 0.293 | 0.275 | 0.282 | 0.282 | -0.01 (-3.42%) | 46,500 |
28 Mar 2023 | USD | 0.283 | 0.303 | 0.283 | 0.292 | 0.292 | -0.014 (-4.58%) | 32,200 |
27 Mar 2023 | USD | 0.3 | 0.319 | 0.289 | 0.306 | 0.306 | +0.017 (+5.88%) | 59,500 |
24 Mar 2023 | USD | 0.277 | 0.296 | 0.277 | 0.289 | 0.289 | +0.022 (+8.24%) | 26,300 |
23 Mar 2023 | USD | 0.298 | 0.391 | 0.267 | 0.267 | 0.267 | +0.017 (+6.80%) | 191,200 |
22 Mar 2023 | USD | 0.259 | 0.259 | 0.24 | 0.25 | 0.25 | +0.015 (+6.38%) | 19,900 |
21 Mar 2023 | USD | 0.224 | 0.243 | 0.224 | 0.235 | 0.235 | +0.019 (+8.80%) | 27,200 |
20 Mar 2023 | USD | 0.232 | 0.232 | 0.21 | 0.216 | 0.216 | +0.005 (+2.37%) | 29,600 |
17 Mar 2023 | USD | 0.228 | 0.228 | 0.211 | 0.211 | 0.211 | +0.001 (+0.43%) | 44,100 |
16 Mar 2023 | USD | 0.2059 | 0.2223 | 0.2054 | 0.2101 | 0.2101 | -0.001 (-0.43%) | 16,572 |
15 Mar 2023 | USD | 0.239 | 0.239 | 0.205 | 0.211 | 0.211 | -0.019 (-8.26%) | 192,900 |