Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 2.1 | 2.45 | 2.08 | 2.22 | 2.22 | +0.22 (+11%) | 203,000 |
21 Apr 2023 | USD | 1.9 | 2.15 | 1.9 | 2 | 2 | 0.0 (0.0%) | 76,500 |
20 Apr 2023 | USD | 1.887 | 2.04 | 1.887 | 2 | 2 | +0.14 (+7.53%) | 63,900 |
19 Apr 2023 | USD | 1.99 | 2.04 | 1.86 | 1.86 | 1.86 | -0.12 (-6.06%) | 27,300 |
18 Apr 2023 | USD | 2 | 2.12 | 1.825 | 1.98 | 1.98 | +0.09 (+4.76%) | 120,600 |
17 Apr 2023 | USD | 1.89 | 2.19 | 1.71 | 1.89 | 1.89 | +0.19 (+11.18%) | 245,800 |
14 Apr 2023 | USD | 1.525 | 1.73 | 1.525 | 1.7 | 1.7 | +0.24 (+16.44%) | 43,700 |
13 Apr 2023 | USD | 1.56 | 1.56 | 1.45 | 1.46 | 1.46 | -0.057 (-3.76%) | 16,900 |
12 Apr 2023 | USD | 1.58 | 1.59 | 1.46 | 1.517 | 1.517 | -0.003 (-0.20%) | 21,300 |
11 Apr 2023 | USD | 1.67 | 1.688 | 1.47 | 1.52 | 1.52 | -0.12 (-7.32%) | 17,100 |
10 Apr 2023 | USD | 1.65 | 1.7 | 1.55 | 1.64 | 1.64 | +0.1 (+6.49%) | 34,000 |
6 Apr 2023 | USD | 1.54 | 1.563 | 1.46 | 1.54 | 1.54 | +0.08 (+5.48%) | 26,300 |
5 Apr 2023 | USD | 1.49 | 1.62 | 1.41 | 1.46 | 1.46 | 0.0 (0.0%) | 82,400 |
4 Apr 2023 | USD | 1.59 | 1.59 | 1.41 | 1.46 | 1.46 | -0.07 (-4.58%) | 34,000 |
3 Apr 2023 | USD | 1.6 | 1.6 | 1.43 | 1.53 | 1.53 | -0.09 (-5.56%) | 36,300 |
31 Mar 2023 | USD | 1.82 | 1.86 | 1.44 | 1.62 | 1.62 | -0.26 (-13.83%) | 50,400 |
30 Mar 2023 | USD | 1.8 | 1.96 | 1.53 | 1.88 | 1.88 | -0.05 (-2.59%) | 117,100 |
29 Mar 2023 | USD | 2.52 | 2.52 | 1.84 | 1.93 | 1.93 | -0.67 (-25.77%) | 118,800 |
28 Mar 2023 | USD | 2.85 | 2.85 | 2.33 | 2.6 | 2.6 | -0.05 (-1.89%) | 69,000 |
27 Mar 2023 | USD | 2.56 | 2.93 | 2.2 | 2.65 | 2.65 | +0.21 (+8.61%) | 567,100 |
24 Mar 2023 | USD | 2.03 | 2.45 | 1.965 | 2.44 | 2.44 | +0.47 (+23.86%) | 267,400 |
23 Mar 2023 | USD | 1.631 | 2.07 | 1.62 | 1.97 | 1.97 | +0.42 (+27.10%) | 40,700 |
22 Mar 2023 | USD | 1.7 | 1.7 | 1.5 | 1.55 | 1.55 | -0.13 (-7.74%) | 23,400 |
21 Mar 2023 | USD | 1.6 | 1.79 | 1.54 | 1.68 | 1.68 | +0.12 (+7.69%) | 20,100 |
20 Mar 2023 | USD | 1.7 | 1.7 | 1.31 | 1.56 | 1.56 | -0.06 (-3.70%) | 15,900 |
17 Mar 2023 | USD | 1.76 | 1.78 | 1.62 | 1.62 | 1.62 | -0.05 (-2.99%) | 3,600 |
16 Mar 2023 | USD | 1.7 | 1.73 | 1.63 | 1.67 | 1.67 | -0.06 (-3.47%) | 5,500 |
15 Mar 2023 | USD | 2.03 | 2.03 | 1.67 | 1.73 | 1.73 | -0.15 (-7.98%) | 51,700 |
14 Mar 2023 | USD | 1.93 | 1.97 | 1.812 | 1.88 | 1.88 | 0.0 (0.0%) | 7,200 |
13 Mar 2023 | USD | 2.03 | 2.119 | 1.71 | 1.88 | 1.88 | -0.22 (-10.48%) | 29,300 |