Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2023 | USD | 0.399 | 0.399 | 0.378 | 0.39 | 0.39 | -0.01 (-2.50%) | 75,200 |
27 Apr 2023 | USD | 0.391 | 0.4 | 0.375 | 0.4 | 0.4 | +0.008 (+2.04%) | 80,700 |
26 Apr 2023 | USD | 0.399 | 0.399 | 0.362 | 0.392 | 0.392 | +0.01 (+2.62%) | 101,800 |
25 Apr 2023 | USD | 0.412 | 0.412 | 0.38 | 0.382 | 0.382 | +0.029 (+8.22%) | 129,100 |
24 Apr 2023 | USD | 0.402 | 0.402 | 0.352 | 0.353 | 0.353 | -0.044 (-11.08%) | 192,300 |
21 Apr 2023 | USD | 0.38 | 0.402 | 0.366 | 0.397 | 0.397 | +0.011 (+2.85%) | 151,700 |
20 Apr 2023 | USD | 0.399 | 0.402 | 0.38 | 0.386 | 0.386 | -0.009 (-2.28%) | 185,500 |
19 Apr 2023 | USD | 0.43 | 0.43 | 0.395 | 0.395 | 0.395 | -0.035 (-8.14%) | 140,200 |
18 Apr 2023 | USD | 0.406 | 0.439 | 0.39 | 0.43 | 0.43 | +0.024 (+5.91%) | 115,300 |
17 Apr 2023 | USD | 0.4 | 0.409 | 0.39 | 0.406 | 0.406 | +0.008 (+2.01%) | 125,000 |
14 Apr 2023 | USD | 0.4 | 0.41 | 0.385 | 0.398 | 0.398 | -0.002 (-0.50%) | 162,400 |
13 Apr 2023 | USD | 0.41 | 0.41 | 0.38 | 0.4 | 0.4 | +0.012 (+3.09%) | 129,600 |
12 Apr 2023 | USD | 0.388 | 0.41 | 0.38 | 0.388 | 0.388 | 0.0 (0.0%) | 275,300 |
11 Apr 2023 | USD | 0.401 | 0.413 | 0.386 | 0.388 | 0.388 | -0.015 (-3.72%) | 150,100 |
10 Apr 2023 | USD | 0.408 | 0.42 | 0.386 | 0.403 | 0.403 | -0.007 (-1.71%) | 280,600 |
6 Apr 2023 | USD | 0.44 | 0.444 | 0.41 | 0.41 | 0.41 | -0.036 (-8.07%) | 252,200 |
5 Apr 2023 | USD | 0.48 | 0.5 | 0.421 | 0.446 | 0.446 | -0.1 (-18.32%) | 299,700 |
4 Apr 2023 | USD | 0.449 | 0.55 | 0.4 | 0.546 | 0.546 | +0.104 (+23.53%) | 951,800 |
3 Apr 2023 | USD | 0.51 | 0.525 | 0.405 | 0.442 | 0.442 | -0.051 (-10.34%) | 660,200 |
31 Mar 2023 | USD | 0.5 | 0.53 | 0.48 | 0.493 | 0.493 | +0.015 (+3.14%) | 165,600 |
30 Mar 2023 | USD | 0.451 | 0.49 | 0.451 | 0.478 | 0.478 | +0.024 (+5.29%) | 99,500 |
29 Mar 2023 | USD | 0.43 | 0.46 | 0.42 | 0.454 | 0.454 | +0.019 (+4.37%) | 238,000 |
28 Mar 2023 | USD | 0.43 | 0.453 | 0.42 | 0.435 | 0.435 | -0.006 (-1.36%) | 138,500 |
27 Mar 2023 | USD | 0.47 | 0.47 | 0.43 | 0.441 | 0.441 | -0.007 (-1.56%) | 98,300 |
24 Mar 2023 | USD | 0.474 | 0.475 | 0.445 | 0.448 | 0.448 | -0.014 (-3.03%) | 228,200 |
23 Mar 2023 | USD | 0.54 | 0.55 | 0.452 | 0.462 | 0.462 | -0.036 (-7.23%) | 257,900 |
22 Mar 2023 | USD | 0.59 | 0.62 | 0.489 | 0.498 | 0.498 | -0.139 (-21.82%) | 295,500 |
21 Mar 2023 | USD | 0.623 | 0.7 | 0.588 | 0.637 | 0.637 | +0.011 (+1.76%) | 319,100 |
20 Mar 2023 | USD | 0.617 | 0.699 | 0.57 | 0.626 | 0.626 | -0.124 (-16.53%) | 661,600 |
17 Mar 2023 | USD | 0.427 | 0.75 | 0.385 | 0.75 | 0.75 | +0.325 (+76.47%) | 1,661,000 |