Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 3.03 | 3.1 | 2.87 | 3.09 | 3.09 | +0.08 (+2.66%) | 50,700 |
28 Apr 2023 | USD | 3.15 | 3.16 | 2.81 | 3.01 | 3.01 | -0.13 (-4.14%) | 54,200 |
27 Apr 2023 | USD | 3.08 | 3.2 | 3.04 | 3.14 | 3.14 | +0.04 (+1.29%) | 50,400 |
26 Apr 2023 | USD | 2.75 | 3.19 | 2.743 | 3.1 | 3.1 | +0.23 (+8.01%) | 113,400 |
25 Apr 2023 | USD | 2.85 | 3.14 | 2.73 | 2.87 | 2.87 | -0.04 (-1.37%) | 147,200 |
24 Apr 2023 | USD | 3.07 | 3.16 | 2.86 | 2.91 | 2.91 | -0.37 (-11.28%) | 115,800 |
21 Apr 2023 | USD | 3.21 | 3.29 | 3.02 | 3.28 | 3.28 | -0.13 (-3.81%) | 149,100 |
20 Apr 2023 | USD | 3.8 | 3.99 | 3.24 | 3.41 | 3.41 | -0.11 (-3.13%) | 580,600 |
19 Apr 2023 | USD | 3.43 | 3.85 | 3.42 | 3.52 | 3.52 | -0.24 (-6.38%) | 359,300 |
18 Apr 2023 | USD | 4.62 | 4.64 | 3.752 | 3.76 | 3.76 | -1.71 (-31.26%) | 1,081,200 |
17 Apr 2023 | USD | 8.74 | 9.5 | 5.15 | 5.47 | 5.47 | +2.83 (+107.20%) | 17,026,000 |
14 Apr 2023 | USD | 2.44 | 2.745 | 2.44 | 2.64 | 2.64 | +0.159 (+6.41%) | 18,400 |
13 Apr 2023 | USD | 2.34 | 2.55 | 2.32 | 2.481 | 2.481 | +0.061 (+2.52%) | 18,300 |
12 Apr 2023 | USD | 2.32 | 2.66 | 2.32 | 2.42 | 2.42 | -0.01 (-0.41%) | 57,400 |
11 Apr 2023 | USD | 3.15 | 3.39 | 2.33 | 2.43 | 2.43 | -10.85 (-81.70%) | 99,200 |
11 Apr 2023 |
|
|||||||
10 Apr 2023 | USD | 3.6 | 3.92 | 3.204 | 3.32 | 13.28 | +2.389 (+256.61%) | 84,525 |
6 Apr 2023 | USD | 0.95 | 1.01 | 0.9 | 0.931 | 3.724 | +0.049 (+5.56%) | 405,400 |
5 Apr 2023 | USD | 0.81 | 0.9 | 0.79 | 0.882 | 3.528 | +0.08 (+9.98%) | 108,500 |
4 Apr 2023 | USD | 0.794 | 0.85 | 0.764 | 0.802 | 3.208 | +0.03 (+3.89%) | 47,300 |
3 Apr 2023 | USD | 0.76 | 0.798 | 0.76 | 0.772 | 3.088 | +0.002 (+0.26%) | 31,200 |
31 Mar 2023 | USD | 0.81 | 0.88 | 0.76 | 0.77 | 3.08 | -0.045 (-5.52%) | 256,100 |
30 Mar 2023 | USD | 0.754 | 0.85 | 0.74 | 0.815 | 3.26 | +0.06 (+7.95%) | 62,100 |
29 Mar 2023 | USD | 0.73 | 0.77 | 0.73 | 0.755 | 3.02 | +0.005 (+0.67%) | 29,200 |
28 Mar 2023 | USD | 0.77 | 0.77 | 0.716 | 0.75 | 3 | 0.0 (0.0%) | 74,500 |
27 Mar 2023 | USD | 0.788 | 0.79 | 0.72 | 0.75 | 3 | -0.003 (-0.40%) | 27,700 |
24 Mar 2023 | USD | 0.716 | 0.81 | 0.7 | 0.753 | 3.012 | +0.008 (+1.07%) | 36,400 |
23 Mar 2023 | USD | 0.75 | 0.81 | 0.72 | 0.745 | 2.98 | -0.03 (-3.87%) | 53,700 |
22 Mar 2023 | USD | 0.814 | 0.866 | 0.763 | 0.775 | 3.1 | -0.045 (-5.49%) | 32,900 |
21 Mar 2023 | USD | 0.872 | 0.877 | 0.82 | 0.82 | 3.28 | -0.01 (-1.20%) | 45,400 |
20 Mar 2023 | USD | 0.864 | 0.958 | 0.821 | 0.83 | 3.32 | -0.07 (-7.78%) | 259,400 |