Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.704 | 0.824 | 0.692 | 0.824 | 0.824 | +0.094 (+12.88%) | 1,054,600 |
28 Apr 2023 | USD | 0.825 | 0.84 | 0.72 | 0.73 | 0.73 | -0.14 (-16.09%) | 1,698,300 |
27 Apr 2023 | USD | 0.84 | 0.897 | 0.79 | 0.87 | 0.87 | +0.095 (+12.26%) | 1,857,500 |
26 Apr 2023 | USD | 0.93 | 0.999 | 0.685 | 0.775 | 0.775 | -0.195 (-20.10%) | 5,630,900 |
25 Apr 2023 | USD | 1.2 | 1.44 | 0.772 | 0.97 | 0.97 | +0.345 (+55.20%) | 111,872,600 |
24 Apr 2023 | USD | 0.698 | 0.698 | 0.611 | 0.625 | 0.625 | -0.055 (-8.09%) | 4,049,400 |
21 Apr 2023 | USD | 0.695 | 0.738 | 0.656 | 0.68 | 0.68 | -0.005 (-0.73%) | 511,900 |
20 Apr 2023 | USD | 0.71 | 0.78 | 0.67 | 0.685 | 0.685 | -0.002 (-0.29%) | 789,500 |
19 Apr 2023 | USD | 0.61 | 0.705 | 0.6 | 0.687 | 0.687 | +0.071 (+11.53%) | 1,079,900 |
18 Apr 2023 | USD | 0.652 | 0.66 | 0.61 | 0.616 | 0.616 | -0.036 (-5.52%) | 870,200 |
17 Apr 2023 | USD | 0.71 | 0.71 | 0.611 | 0.652 | 0.652 | -0.028 (-4.12%) | 1,075,200 |
14 Apr 2023 | USD | 0.6 | 0.738 | 0.585 | 0.68 | 0.68 | +0.077 (+12.77%) | 1,726,200 |
13 Apr 2023 | USD | 0.583 | 0.684 | 0.57 | 0.603 | 0.603 | +0.037 (+6.54%) | 1,791,000 |
12 Apr 2023 | USD | 0.55 | 0.57 | 0.504 | 0.566 | 0.566 | +0.036 (+6.79%) | 1,354,500 |
11 Apr 2023 | USD | 0.547 | 0.62 | 0.5 | 0.53 | 0.53 | -0.017 (-3.11%) | 1,302,500 |
10 Apr 2023 | USD | 0.447 | 0.624 | 0.43 | 0.547 | 0.547 | +0.131 (+31.49%) | 5,929,600 |
6 Apr 2023 | USD | 0.405 | 0.44 | 0.395 | 0.416 | 0.416 | +0.02 (+5.05%) | 809,700 |
5 Apr 2023 | USD | 0.359 | 0.417 | 0.352 | 0.396 | 0.396 | +0.05 (+14.45%) | 954,800 |
4 Apr 2023 | USD | 0.35 | 0.39 | 0.34 | 0.346 | 0.346 | -0.015 (-4.16%) | 146,600 |
3 Apr 2023 | USD | 0.357 | 0.422 | 0.301 | 0.361 | 0.361 | -0.007 (-1.90%) | 927,200 |
31 Mar 2023 | USD | 0.363 | 0.384 | 0.35 | 0.368 | 0.368 | +0.018 (+5.14%) | 409,700 |
30 Mar 2023 | USD | 0.375 | 0.4 | 0.28 | 0.35 | 0.35 | -0.023 (-6.17%) | 908,600 |
29 Mar 2023 | USD | 0.41 | 0.411 | 0.361 | 0.373 | 0.373 | -0.017 (-4.36%) | 698,600 |
28 Mar 2023 | USD | 0.41 | 0.41 | 0.35 | 0.39 | 0.39 | +0.005 (+1.30%) | 630,800 |
27 Mar 2023 | USD | 0.418 | 0.42 | 0.38 | 0.385 | 0.385 | -0.06 (-13.48%) | 1,587,600 |
24 Mar 2023 | USD | 0.313 | 0.48 | 0.3 | 0.445 | 0.445 | +0.135 (+43.55%) | 7,161,700 |
23 Mar 2023 | USD | 0.29 | 0.324 | 0.275 | 0.31 | 0.31 | +0.024 (+8.39%) | 561,100 |
22 Mar 2023 | USD | 0.31 | 0.31 | 0.281 | 0.286 | 0.286 | -0.015 (-4.98%) | 151,000 |
21 Mar 2023 | USD | 0.301 | 0.31 | 0.298 | 0.301 | 0.301 | 0.0 (0.0%) | 43,000 |
20 Mar 2023 | USD | 0.317 | 0.33 | 0.295 | 0.301 | 0.301 | -0.005 (-1.63%) | 284,600 |