Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 3.48 | 3.79 | 3.46 | 3.52 | 3.52 | +0.02 (+0.57%) | 16,972,200 |
28 Apr 2023 | USD | 2.91 | 3.52 | 2.91 | 3.5 | 3.5 | +0.52 (+17.45%) | 20,383,800 |
27 Apr 2023 | USD | 2.66 | 3 | 2.65 | 2.98 | 2.98 | +0.33 (+12.45%) | 4,392,500 |
26 Apr 2023 | USD | 2.69 | 2.74 | 2.63 | 2.65 | 2.65 | -0.04 (-1.49%) | 2,795,900 |
25 Apr 2023 | USD | 2.82 | 2.82 | 2.68 | 2.69 | 2.69 | -0.16 (-5.61%) | 3,880,900 |
24 Apr 2023 | USD | 2.87 | 2.94 | 2.82 | 2.85 | 2.85 | -0.05 (-1.72%) | 2,525,100 |
21 Apr 2023 | USD | 2.93 | 2.945 | 2.84 | 2.9 | 2.9 | -0.05 (-1.69%) | 3,584,400 |
20 Apr 2023 | USD | 3 | 3.05 | 2.84 | 2.95 | 2.95 | -0.13 (-4.22%) | 4,094,300 |
19 Apr 2023 | USD | 2.88 | 3.12 | 2.87 | 3.08 | 3.08 | +0.16 (+5.48%) | 3,528,000 |
18 Apr 2023 | USD | 3.18 | 3.19 | 2.89 | 2.92 | 2.92 | -0.23 (-7.30%) | 4,944,000 |
17 Apr 2023 | USD | 3.07 | 3.17 | 3.04 | 3.15 | 3.15 | +0.09 (+2.94%) | 2,824,800 |
14 Apr 2023 | USD | 3.18 | 3.22 | 3 | 3.06 | 3.06 | -0.12 (-3.77%) | 2,799,500 |
13 Apr 2023 | USD | 3.1 | 3.355 | 3.075 | 3.18 | 3.18 | +0.11 (+3.58%) | 3,327,100 |
12 Apr 2023 | USD | 3.44 | 3.46 | 3.06 | 3.07 | 3.07 | -0.33 (-9.71%) | 4,087,300 |
11 Apr 2023 | USD | 3.32 | 3.435 | 3.26 | 3.4 | 3.4 | +0.14 (+4.29%) | 3,120,100 |
10 Apr 2023 | USD | 3.26 | 3.36 | 3.22 | 3.26 | 3.26 | -0.04 (-1.21%) | 2,575,100 |
6 Apr 2023 | USD | 3.23 | 3.37 | 3.17 | 3.3 | 3.3 | +0.06 (+1.85%) | 2,540,000 |
5 Apr 2023 | USD | 3.11 | 3.29 | 3.075 | 3.24 | 3.24 | +0.09 (+2.86%) | 3,393,100 |
4 Apr 2023 | USD | 3.25 | 3.295 | 3.07 | 3.15 | 3.15 | -0.1 (-3.08%) | 2,544,300 |
3 Apr 2023 | USD | 3.42 | 3.47 | 3.19 | 3.25 | 3.25 | -0.17 (-4.97%) | 5,944,100 |
31 Mar 2023 | USD | 3.2 | 3.455 | 3.16 | 3.42 | 3.42 | +0.26 (+8.23%) | 4,712,400 |
30 Mar 2023 | USD | 3.22 | 3.255 | 3.13 | 3.16 | 3.16 | 0.0 (0.0%) | 2,056,900 |
29 Mar 2023 | USD | 3.08 | 3.18 | 3.07 | 3.16 | 3.16 | +0.11 (+3.61%) | 2,319,400 |
28 Mar 2023 | USD | 3.13 | 3.23 | 3.04 | 3.05 | 3.05 | -0.09 (-2.87%) | 2,298,000 |
27 Mar 2023 | USD | 3.13 | 3.19 | 3.07 | 3.14 | 3.14 | +0.05 (+1.62%) | 11,401,200 |
24 Mar 2023 | USD | 3.05 | 3.13 | 2.98 | 3.09 | 3.09 | 0.0 (0.0%) | 3,102,300 |
23 Mar 2023 | USD | 3.22 | 3.33 | 3.08 | 3.09 | 3.09 | -0.17 (-5.21%) | 3,242,900 |
22 Mar 2023 | USD | 3.45 | 3.46 | 3.23 | 3.26 | 3.26 | -0.2 (-5.78%) | 5,639,400 |
21 Mar 2023 | USD | 3.35 | 3.535 | 3.29 | 3.46 | 3.46 | +0.21 (+6.46%) | 3,886,900 |
20 Mar 2023 | USD | 3.36 | 3.41 | 3.24 | 3.25 | 3.25 | -0.13 (-3.85%) | 4,202,900 |