Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.368 | 0.369 | 0.36 | 0.361 | 3.61 | +0.011 (+3.14%) | 75,200 |
28 Apr 2023 | USD | 0.367 | 0.372 | 0.35 | 0.35 | 3.5 | -0.017 (-4.63%) | 42,700 |
27 Apr 2023 | USD | 0.368 | 0.368 | 0.357 | 0.367 | 3.67 | +0.012 (+3.38%) | 19,800 |
26 Apr 2023 | USD | 0.37 | 0.37 | 0.352 | 0.355 | 3.55 | -0.002 (-0.56%) | 19,200 |
25 Apr 2023 | USD | 0.367 | 0.367 | 0.35 | 0.357 | 3.57 | -0.011 (-2.99%) | 23,700 |
24 Apr 2023 | USD | 0.35 | 0.37 | 0.35 | 0.368 | 3.68 | +0.001 (+0.27%) | 35,000 |
21 Apr 2023 | USD | 0.37 | 0.378 | 0.365 | 0.367 | 3.67 | -0.013 (-3.42%) | 47,300 |
20 Apr 2023 | USD | 0.4 | 0.4 | 0.37 | 0.38 | 3.8 | -0.012 (-3.06%) | 47,200 |
19 Apr 2023 | USD | 0.41 | 0.421 | 0.38 | 0.392 | 3.92 | -0.019 (-4.62%) | 79,100 |
18 Apr 2023 | USD | 0.43 | 0.43 | 0.4 | 0.411 | 4.11 | -0.009 (-2.14%) | 44,200 |
17 Apr 2023 | USD | 0.41 | 0.42 | 0.38 | 0.42 | 4.2 | +0.019 (+4.74%) | 92,200 |
14 Apr 2023 | USD | 0.41 | 0.415 | 0.39 | 0.401 | 4.01 | +0.006 (+1.52%) | 31,700 |
13 Apr 2023 | USD | 0.4 | 0.42 | 0.372 | 0.395 | 3.95 | +0.005 (+1.28%) | 45,600 |
12 Apr 2023 | USD | 0.41 | 0.419 | 0.39 | 0.39 | 3.9 | -0.005 (-1.27%) | 45,700 |
11 Apr 2023 | USD | 0.39 | 0.42 | 0.39 | 0.395 | 3.95 | -0.005 (-1.25%) | 29,400 |
10 Apr 2023 | USD | 0.407 | 0.407 | 0.391 | 0.4 | 4 | 0.0 (0.0%) | 30,800 |
6 Apr 2023 | USD | 0.395 | 0.42 | 0.391 | 0.4 | 4 | 0.0 (0.0%) | 39,800 |
5 Apr 2023 | USD | 0.401 | 0.42 | 0.39 | 0.4 | 4 | -0.001 (-0.25%) | 40,400 |
4 Apr 2023 | USD | 0.41 | 0.42 | 0.4 | 0.401 | 4.01 | +0.001 (+0.25%) | 56,500 |
3 Apr 2023 | USD | 0.442 | 0.442 | 0.4 | 0.4 | 4 | -0.04 (-9.09%) | 156,100 |
31 Mar 2023 | USD | 0.44 | 0.441 | 0.411 | 0.44 | 4.4 | +0.005 (+1.15%) | 35,400 |
30 Mar 2023 | USD | 0.435 | 0.452 | 0.408 | 0.435 | 4.35 | -0.013 (-2.90%) | 77,800 |
29 Mar 2023 | USD | 0.422 | 0.448 | 0.421 | 0.448 | 4.48 | +0.026 (+6.16%) | 33,500 |
28 Mar 2023 | USD | 0.424 | 0.44 | 0.42 | 0.422 | 4.22 | -0.026 (-5.80%) | 33,900 |
27 Mar 2023 | USD | 0.422 | 0.453 | 0.41 | 0.448 | 4.48 | +0.002 (+0.45%) | 39,100 |
24 Mar 2023 | USD | 0.433 | 0.464 | 0.418 | 0.446 | 4.46 | -0.004 (-0.89%) | 203,800 |
23 Mar 2023 | USD | 0.51 | 0.51 | 0.421 | 0.45 | 4.5 | -0.01 (-2.17%) | 75,600 |
22 Mar 2023 | USD | 0.49 | 0.49 | 0.433 | 0.46 | 4.6 | -0.03 (-6.12%) | 86,200 |
21 Mar 2023 | USD | 0.435 | 0.49 | 0.43 | 0.49 | 4.9 | +0.08 (+19.51%) | 180,500 |
20 Mar 2023 | USD | 0.42 | 0.44 | 0.402 | 0.41 | 4.1 | -0.013 (-3.07%) | 171,300 |