Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.52 | 0.62 | 0.5 | 0.54 | 10.8 | +0.01 (+1.89%) | 1,407,600 |
21 Apr 2023 | USD | 0.49 | 0.6 | 0.49 | 0.53 | 10.6 | +0.06 (+12.77%) | 2,343,800 |
20 Apr 2023 | USD | 0.53 | 0.55 | 0.45 | 0.47 | 9.4 | -0.07 (-12.96%) | 1,734,300 |
19 Apr 2023 | USD | 0.62 | 0.62 | 0.52 | 0.54 | 10.8 | -0.09 (-14.29%) | 2,012,800 |
18 Apr 2023 | USD | 0.49 | 0.83 | 0.48 | 0.63 | 12.6 | -0.89 (-58.55%) | 13,281,600 |
17 Apr 2023 | USD | 1.44 | 1.65 | 1.43 | 1.52 | 30.4 | +0.09 (+6.29%) | 2,269,400 |
14 Apr 2023 | USD | 1.41 | 1.49 | 1.41 | 1.43 | 28.6 | +0.02 (+1.42%) | 741,900 |
13 Apr 2023 | USD | 1.46 | 1.49 | 1.4 | 1.41 | 28.2 | -0.04 (-2.76%) | 951,500 |
12 Apr 2023 | USD | 1.52 | 1.52 | 1.45 | 1.45 | 29 | -0.01 (-0.68%) | 579,600 |
11 Apr 2023 | USD | 1.55 | 1.55 | 1.46 | 1.46 | 29.2 | -0.1 (-6.41%) | 952,200 |
10 Apr 2023 | USD | 1.57 | 1.59 | 1.51 | 1.56 | 31.2 | 0.0 (0.0%) | 1,613,800 |
6 Apr 2023 | USD | 1.52 | 1.59 | 1.5 | 1.56 | 31.2 | +0.06 (+4%) | 2,816,500 |
5 Apr 2023 | USD | 1.6 | 1.61 | 1.49 | 1.5 | 30 | -0.02 (-1.32%) | 3,112,200 |
4 Apr 2023 | USD | 1.4 | 1.65 | 1.38 | 1.52 | 30.4 | +0.14 (+10.14%) | 5,959,000 |
3 Apr 2023 | USD | 1.37 | 1.4 | 1.29 | 1.38 | 27.6 | +0.07 (+5.34%) | 4,546,700 |
31 Mar 2023 | USD | 1.44 | 1.45 | 1.28 | 1.31 | 26.2 | -0.1 (-7.09%) | 6,012,400 |
30 Mar 2023 | USD | 2.25 | 2.68 | 1.37 | 1.41 | 28.2 | -0.29 (-17.06%) | 49,043,300 |
29 Mar 2023 | USD | 1.72 | 1.72 | 1.7 | 1.7 | 34 | -0.01 (-0.58%) | 15,700 |
28 Mar 2023 | USD | 1.67 | 1.71 | 1.67 | 1.71 | 34.2 | +0.04 (+2.40%) | 140,400 |
27 Mar 2023 | USD | 1.68 | 1.69 | 1.65 | 1.67 | 33.4 | +0.02 (+1.21%) | 33,900 |
24 Mar 2023 | USD | 1.67 | 1.67 | 1.64 | 1.65 | 33 | -0.05 (-2.94%) | 146,300 |
23 Mar 2023 | USD | 1.68 | 1.72 | 1.65 | 1.7 | 34 | 0.0 (0.0%) | 30,500 |
22 Mar 2023 | USD | 1.68 | 1.74 | 1.67 | 1.7 | 34 | -0.02 (-1.16%) | 167,300 |
21 Mar 2023 | USD | 1.72 | 1.74 | 1.7 | 1.72 | 34.4 | +0.01 (+0.58%) | 115,200 |
20 Mar 2023 | USD | 1.7 | 1.72 | 1.68 | 1.71 | 34.2 | +0.01 (+0.59%) | 301,500 |
17 Mar 2023 | USD | 1.67 | 1.72 | 1.66 | 1.7 | 34 | -0.01 (-0.58%) | 387,700 |
16 Mar 2023 | USD | 1.63 | 1.71 | 1.63 | 1.71 | 34.2 | 0.0 (0.0%) | 75,900 |
15 Mar 2023 | USD | 1.68 | 1.71 | 1.66 | 1.71 | 34.2 | +0.01 (+0.59%) | 56,200 |
14 Mar 2023 | USD | 1.68 | 1.72 | 1.68 | 1.7 | 34 | +0.05 (+3.03%) | 148,900 |
13 Mar 2023 | USD | 1.7 | 1.74 | 1.61 | 1.65 | 33 | -0.07 (-4.07%) | 49,200 |