Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 3 | 3.15 | 2.93 | 3.09 | 741.6 | +0.185 (+6.37%) | 22,000 |
21 Apr 2023 | USD | 3 | 3.15 | 2.88 | 2.905 | 697.2 | -0.06 (-2.02%) | 27,700 |
20 Apr 2023 | USD | 2.91 | 3.18 | 2.91 | 2.965 | 711.6 | +0.026 (+0.88%) | 25,300 |
19 Apr 2023 | USD | 2.87 | 3.06 | 2.69 | 2.939 | 705.36 | +0.119 (+4.22%) | 18,100 |
18 Apr 2023 | USD | 3.02 | 3.02 | 2.81 | 2.82 | 676.8 | -0.18 (-6%) | 96,900 |
17 Apr 2023 | USD | 2.6 | 3.1 | 2.6 | 3 | 720 | +0.4 (+15.38%) | 37,100 |
14 Apr 2023 | USD | 2.593 | 2.77 | 2.59 | 2.6 | 624 | +0.02 (+0.78%) | 9,500 |
13 Apr 2023 | USD | 2.81 | 2.81 | 2.5 | 2.58 | 619.2 | -0.17 (-6.18%) | 22,000 |
12 Apr 2023 | USD | 3.21 | 3.258 | 2.67 | 2.75 | 660 | -0.35 (-11.29%) | 46,400 |
11 Apr 2023 | USD | 2.38 | 3.27 | 2.38 | 3.1 | 744 | +0.72 (+30.25%) | 183,600 |
10 Apr 2023 | USD | 1.89 | 2.65 | 1.81 | 2.38 | 571.2 | +0.56 (+30.77%) | 215,500 |
6 Apr 2023 | USD | 1.87 | 1.88 | 1.82 | 1.82 | 436.8 | -0.02 (-1.09%) | 10,900 |
5 Apr 2023 | USD | 1.75 | 1.89 | 1.75 | 1.84 | 441.6 | +0.02 (+1.10%) | 93,300 |
4 Apr 2023 | USD | 1.8 | 1.89 | 1.8 | 1.82 | 436.8 | +0.02 (+1.11%) | 6,300 |
3 Apr 2023 | USD | 1.85 | 1.85 | 1.705 | 1.8 | 432 | +0.05 (+2.86%) | 74,600 |
31 Mar 2023 | USD | 1.8 | 1.89 | 1.75 | 1.75 | 420 | 0.0 (0.0%) | 16,400 |
30 Mar 2023 | USD | 1.7 | 1.75 | 1.625 | 1.75 | 420 | +0.14 (+8.70%) | 5,600 |
29 Mar 2023 | USD | 1.74 | 1.93 | 1.41 | 1.61 | 386.4 | -0.13 (-7.47%) | 50,300 |
28 Mar 2023 | USD | 1.74 | 1.82 | 1.74 | 1.74 | 417.6 | 0.0 (0.0%) | 20,900 |
27 Mar 2023 | USD | 1.85 | 1.85 | 1.67 | 1.74 | 417.6 | -0.07 (-3.87%) | 11,200 |
24 Mar 2023 | USD | 1.81 | 1.849 | 1.8 | 1.81 | 434.4 | -0.04 (-2.16%) | 6,800 |
23 Mar 2023 | USD | 2.08 | 2.08 | 1.81 | 1.85 | 444 | -0.16 (-7.96%) | 49,000 |
22 Mar 2023 | USD | 2.17 | 2.17 | 2.01 | 2.01 | 482.4 | -0.16 (-7.37%) | 10,700 |
21 Mar 2023 | USD | 2.07 | 2.2 | 2.07 | 2.17 | 520.8 | +0.01 (+0.46%) | 14,600 |
20 Mar 2023 | USD | 2.18 | 2.21 | 2.15 | 2.16 | 518.4 | -0.04 (-1.82%) | 12,100 |
17 Mar 2023 | USD | 2.56 | 2.593 | 2.17 | 2.2 | 528 | -0.34 (-13.39%) | 26,700 |
16 Mar 2023 | USD | 2.41 | 2.54 | 2.41 | 2.54 | 609.6 | +0.035 (+1.40%) | 5,300 |
15 Mar 2023 | USD | 2.5 | 2.53 | 2.285 | 2.505 | 601.2 | +0.005 (+0.20%) | 25,400 |
14 Mar 2023 | USD | 2.28 | 2.51 | 2.28 | 2.5 | 600 | +0.11 (+4.60%) | 17,700 |
13 Mar 2023 | USD | 2.37 | 2.5 | 2.142 | 2.39 | 573.6 | -0.07 (-2.85%) | 23,500 |