Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 3.09 | 3.1 | 2.79 | 3 | 3 | -0.05 (-1.64%) | 1,363,000 |
21 Apr 2023 | USD | 3.25 | 3.29 | 3.05 | 3.05 | 3.05 | -0.35 (-10.29%) | 2,728,600 |
20 Apr 2023 | USD | 3.37 | 3.43 | 2.77 | 3.4 | 3.4 | +1.6 (+88.89%) | 49,779,200 |
19 Apr 2023 | USD | 1.76 | 1.84 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 33,600 |
18 Apr 2023 | USD | 1.84 | 1.84 | 1.74 | 1.8 | 1.8 | -0.04 (-2.17%) | 26,900 |
17 Apr 2023 | USD | 1.82 | 1.84 | 1.56 | 1.84 | 1.84 | +0.08 (+4.55%) | 24,200 |
14 Apr 2023 | USD | 1.6 | 1.76 | 1.5 | 1.76 | 1.76 | +0.11 (+6.67%) | 118,700 |
13 Apr 2023 | USD | 1.7 | 1.72 | 1.63 | 1.65 | 1.65 | -0.05 (-2.94%) | 35,000 |
12 Apr 2023 | USD | 1.73 | 1.73 | 1.57 | 1.7 | 1.7 | -0.08 (-4.49%) | 95,900 |
11 Apr 2023 | USD | 1.71 | 1.79 | 1.57 | 1.78 | 1.78 | +0.05 (+2.89%) | 72,000 |
10 Apr 2023 | USD | 1.63 | 1.75 | 1.59 | 1.73 | 1.73 | +0.02 (+1.17%) | 89,700 |
6 Apr 2023 | USD | 1.67 | 1.71 | 1.64 | 1.71 | 1.71 | +0.02 (+1.18%) | 44,900 |
5 Apr 2023 | USD | 1.7 | 1.727 | 1.65 | 1.69 | 1.69 | -0.02 (-1.17%) | 19,900 |
4 Apr 2023 | USD | 1.74 | 1.91 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 40,500 |
3 Apr 2023 | USD | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | -0.01 (-0.57%) | 8,600 |
31 Mar 2023 | USD | 1.72 | 1.74 | 1.7 | 1.74 | 1.74 | +0.03 (+1.75%) | 39,700 |
30 Mar 2023 | USD | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 35,300 |
29 Mar 2023 | USD | 1.62 | 1.72 | 1.62 | 1.72 | 1.72 | +0.03 (+1.78%) | 65,300 |
28 Mar 2023 | USD | 1.77 | 1.77 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 51,000 |
27 Mar 2023 | USD | 1.55 | 1.78 | 1.34 | 1.72 | 1.72 | +0.22 (+14.67%) | 200,600 |
24 Mar 2023 | USD | 1.605 | 1.64 | 1.49 | 1.5 | 1.5 | -0.05 (-3.23%) | 10,900 |
23 Mar 2023 | USD | 1.58 | 1.6 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 7,200 |
22 Mar 2023 | USD | 1.64 | 1.64 | 1.505 | 1.58 | 1.58 | +0.04 (+2.60%) | 6,500 |
21 Mar 2023 | USD | 1.605 | 1.649 | 1.54 | 1.54 | 1.54 | +0.01 (+0.65%) | 10,300 |
20 Mar 2023 | USD | 1.65 | 1.65 | 1.53 | 1.53 | 1.53 | -0.11 (-6.71%) | 23,200 |
17 Mar 2023 | USD | 1.439 | 1.64 | 1.37 | 1.64 | 1.64 | +0.24 (+17.14%) | 57,500 |
16 Mar 2023 | USD | 1.45 | 1.46 | 1.38 | 1.4 | 1.4 | +0.04 (+2.94%) | 12,500 |
15 Mar 2023 | USD | 1.65 | 1.65 | 1.34 | 1.36 | 1.36 | -0.18 (-11.69%) | 23,300 |
14 Mar 2023 | USD | 1.62 | 1.71 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 16,400 |
13 Mar 2023 | USD | 1.614 | 1.65 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 6,000 |