Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 2.7 | 2.86 | 2.65 | 2.81 | 70.25 | +0.1 (+3.69%) | 949,400 |
28 Apr 2023 | USD | 2.57 | 2.825 | 2.46 | 2.71 | 67.75 | +0.13 (+5.04%) | 1,205,400 |
27 Apr 2023 | USD | 2.76 | 2.76 | 2.56 | 2.58 | 64.5 | -0.15 (-5.49%) | 1,223,000 |
26 Apr 2023 | USD | 2.87 | 2.895 | 2.675 | 2.73 | 68.25 | -0.13 (-4.55%) | 757,100 |
25 Apr 2023 | USD | 2.9 | 2.99 | 2.85 | 2.86 | 71.5 | -0.08 (-2.72%) | 1,050,700 |
24 Apr 2023 | USD | 3 | 3.01 | 2.86 | 2.94 | 73.5 | -0.1 (-3.29%) | 1,213,500 |
21 Apr 2023 | USD | 2.84 | 3.06 | 2.83 | 3.04 | 76 | +0.2 (+7.04%) | 1,056,000 |
20 Apr 2023 | USD | 2.94 | 2.95 | 2.795 | 2.84 | 71 | -0.14 (-4.70%) | 1,812,000 |
19 Apr 2023 | USD | 2.9 | 3.05 | 2.85 | 2.98 | 74.5 | +0.02 (+0.68%) | 1,902,300 |
18 Apr 2023 | USD | 3.06 | 3.08 | 2.92 | 2.96 | 74 | -0.07 (-2.31%) | 1,309,800 |
17 Apr 2023 | USD | 2.7 | 3.04 | 2.67 | 3.03 | 75.75 | +0.34 (+12.64%) | 1,334,600 |
14 Apr 2023 | USD | 2.61 | 2.755 | 2.58 | 2.69 | 67.25 | -0.02 (-0.74%) | 1,090,800 |
13 Apr 2023 | USD | 2.37 | 2.73 | 2.34 | 2.71 | 67.75 | +0.35 (+14.83%) | 1,308,900 |
12 Apr 2023 | USD | 2.61 | 2.619 | 2.32 | 2.36 | 59 | -0.23 (-8.88%) | 1,776,700 |
11 Apr 2023 | USD | 2.74 | 2.778 | 2.59 | 2.59 | 64.75 | -0.14 (-5.13%) | 985,100 |
10 Apr 2023 | USD | 2.75 | 2.76 | 2.625 | 2.73 | 68.25 | -0.04 (-1.44%) | 1,113,300 |
6 Apr 2023 | USD | 2.81 | 2.82 | 2.71 | 2.77 | 69.25 | -0.01 (-0.36%) | 920,900 |
5 Apr 2023 | USD | 2.83 | 2.86 | 2.73 | 2.78 | 69.5 | -0.07 (-2.46%) | 957,800 |
4 Apr 2023 | USD | 2.97 | 2.97 | 2.79 | 2.85 | 71.25 | -0.09 (-3.06%) | 1,762,900 |
3 Apr 2023 | USD | 2.86 | 2.99 | 2.845 | 2.94 | 73.5 | +0.04 (+1.38%) | 809,600 |
31 Mar 2023 | USD | 2.85 | 2.93 | 2.81 | 2.9 | 72.5 | +0.1 (+3.57%) | 854,200 |
30 Mar 2023 | USD | 2.98 | 3.04 | 2.755 | 2.8 | 70 | -0.18 (-6.04%) | 936,800 |
29 Mar 2023 | USD | 2.96 | 3 | 2.86 | 2.98 | 74.5 | +0.12 (+4.20%) | 811,400 |
28 Mar 2023 | USD | 2.96 | 3 | 2.85 | 2.86 | 71.5 | -0.11 (-3.70%) | 935,900 |
27 Mar 2023 | USD | 2.89 | 3.03 | 2.84 | 2.97 | 74.25 | +0.1 (+3.48%) | 908,200 |
24 Mar 2023 | USD | 2.79 | 2.895 | 2.76 | 2.87 | 71.75 | +0.01 (+0.35%) | 1,704,400 |
23 Mar 2023 | USD | 2.92 | 2.97 | 2.77 | 2.86 | 71.5 | -0.01 (-0.35%) | 1,122,600 |
22 Mar 2023 | USD | 3.01 | 3.015 | 2.84 | 2.87 | 71.75 | -0.15 (-4.97%) | 2,820,100 |
21 Mar 2023 | USD | 3.02 | 3.17 | 3 | 3.02 | 75.5 | +0.04 (+1.34%) | 2,026,400 |
20 Mar 2023 | USD | 3.02 | 3.02 | 2.815 | 2.98 | 74.5 | -0.04 (-1.32%) | 1,317,100 |