Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | USD | 2.25 | 2.31 | 2.21 | 2.24 | 2.24 | +0.02 (+0.90%) | 579,800 |
25 May 2023 | USD | 2.3 | 2.38 | 2.17 | 2.22 | 2.22 | -0.06 (-2.63%) | 1,276,100 |
24 May 2023 | USD | 2.35 | 2.4 | 2.2 | 2.28 | 2.28 | -0.1 (-4.20%) | 524,900 |
23 May 2023 | USD | 2.44 | 2.69 | 2.35 | 2.38 | 2.38 | -0.03 (-1.24%) | 1,018,400 |
22 May 2023 | USD | 2.16 | 2.455 | 2.15 | 2.41 | 2.41 | +0.24 (+11.06%) | 1,087,800 |
19 May 2023 | USD | 1.99 | 2.18 | 1.92 | 2.17 | 2.17 | +0.16 (+7.96%) | 712,500 |
18 May 2023 | USD | 2.015 | 2.09 | 1.97 | 2.01 | 2.01 | -0.04 (-1.95%) | 494,300 |
17 May 2023 | USD | 2.13 | 2.13 | 1.95 | 2.05 | 2.05 | -0.05 (-2.38%) | 673,700 |
16 May 2023 | USD | 2.17 | 2.17 | 1.95 | 2.1 | 2.1 | -0.05 (-2.33%) | 730,300 |
15 May 2023 | USD | 2.05 | 2.27 | 2.05 | 2.15 | 2.15 | +0.18 (+9.14%) | 1,253,200 |
12 May 2023 | USD | 2.54 | 2.54 | 1.7 | 1.97 | 1.97 | -0.52 (-20.88%) | 3,077,400 |
11 May 2023 | USD | 2.47 | 2.65 | 2.45 | 2.49 | 2.49 | +0.05 (+2.05%) | 892,400 |
10 May 2023 | USD | 2.38 | 2.599 | 2.21 | 2.44 | 2.44 | +0.11 (+4.72%) | 1,272,700 |
9 May 2023 | USD | 2.2 | 2.42 | 2.157 | 2.33 | 2.33 | +0.08 (+3.56%) | 1,046,700 |
8 May 2023 | USD | 2.17 | 2.4 | 2.13 | 2.25 | 2.25 | +0.21 (+10.29%) | 1,454,300 |
5 May 2023 | USD | 2 | 2.4 | 1.91 | 2.04 | 2.04 | +0.08 (+4.08%) | 1,779,200 |
4 May 2023 | USD | 1.69 | 1.97 | 1.68 | 1.96 | 1.96 | +0.28 (+16.67%) | 1,042,500 |
3 May 2023 | USD | 1.52 | 1.8 | 1.45 | 1.68 | 1.68 | +0.29 (+20.86%) | 1,477,000 |
2 May 2023 | USD | 1.41 | 1.42 | 1.32 | 1.39 | 1.39 | 0.0 (0.0%) | 262,500 |
1 May 2023 | USD | 1.29 | 1.44 | 1.285 | 1.39 | 1.39 | +0.05 (+3.73%) | 214,700 |
28 Apr 2023 | USD | 1.25 | 1.35 | 1.25 | 1.34 | 1.34 | +0.07 (+5.51%) | 130,200 |
27 Apr 2023 | USD | 1.24 | 1.28 | 1.19 | 1.27 | 1.27 | +0.02 (+1.60%) | 172,600 |
26 Apr 2023 | USD | 1.3 | 1.31 | 1.15 | 1.25 | 1.25 | -0.03 (-2.34%) | 263,100 |
25 Apr 2023 | USD | 1.35 | 1.37 | 1.22 | 1.28 | 1.28 | -0.08 (-5.88%) | 369,400 |
24 Apr 2023 | USD | 1.4 | 1.42 | 1.3 | 1.36 | 1.36 | -0.03 (-2.16%) | 131,700 |
21 Apr 2023 | USD | 1.39 | 1.43 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 196,500 |
20 Apr 2023 | USD | 1.4 | 1.44 | 1.34 | 1.38 | 1.38 | 0.0 (0.0%) | 309,800 |
19 Apr 2023 | USD | 1.3 | 1.41 | 1.3 | 1.38 | 1.38 | +0.08 (+6.15%) | 178,500 |
18 Apr 2023 | USD | 1.4 | 1.42 | 1.22 | 1.3 | 1.3 | -0.075 (-5.45%) | 508,300 |
17 Apr 2023 | USD | 1.28 | 1.42 | 1.27 | 1.375 | 1.375 | +0.105 (+8.27%) | 457,400 |