Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 327,000 |
21 Apr 2023 | USD | 0.56 | 0.57 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 654,300 |
20 Apr 2023 | USD | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 375,700 |
19 Apr 2023 | USD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 437,200 |
18 Apr 2023 | USD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 888,400 |
17 Apr 2023 | USD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 667,300 |
14 Apr 2023 | USD | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 415,900 |
13 Apr 2023 | USD | 0.54 | 0.6 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,741,900 |
12 Apr 2023 | USD | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 450,800 |
11 Apr 2023 | USD | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 411,600 |
10 Apr 2023 | USD | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 407,300 |
6 Apr 2023 | USD | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 351,200 |
5 Apr 2023 | USD | 0.54 | 0.57 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 643,800 |
4 Apr 2023 | USD | 0.52 | 0.58 | 0.52 | 0.55 | 0.55 | +0.05 (+10%) | 974,100 |
3 Apr 2023 | USD | 0.49 | 0.53 | 0.47 | 0.5 | 0.5 | +0.02 (+4.17%) | 756,300 |
31 Mar 2023 | USD | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 715,500 |
30 Mar 2023 | USD | 0.45 | 0.5 | 0.43 | 0.5 | 0.5 | +0.07 (+16.28%) | 651,300 |
29 Mar 2023 | USD | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 493,100 |
28 Mar 2023 | USD | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | +0.02 (+4.55%) | 433,000 |
27 Mar 2023 | USD | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 214,000 |
24 Mar 2023 | USD | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 284,100 |
23 Mar 2023 | USD | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 257,600 |
22 Mar 2023 | USD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 794,700 |
21 Mar 2023 | USD | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 261,900 |
20 Mar 2023 | USD | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 290,200 |
17 Mar 2023 | USD | 0.43 | 0.45 | 0.4 | 0.44 | 0.44 | 0.0 (0.0%) | 2,918,400 |
16 Mar 2023 | USD | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | -0.03 (-6.38%) | 628,300 |
15 Mar 2023 | USD | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 312,900 |
14 Mar 2023 | USD | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 320,900 |
13 Mar 2023 | USD | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | +0.03 (+6.67%) | 551,800 |