Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | USD | 1.9 | 1.99 | 1.87 | 1.99 | 1.99 | +0.11 (+5.85%) | 1,560,700 |
16 May 2023 | USD | 1.89 | 1.93 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 1,188,500 |
15 May 2023 | USD | 1.9 | 1.92 | 1.84 | 1.86 | 1.86 | -0.02 (-1.06%) | 1,945,400 |
12 May 2023 | USD | 1.93 | 1.99 | 1.81 | 1.88 | 1.88 | -0.07 (-3.59%) | 1,839,100 |
11 May 2023 | USD | 2.27 | 2.27 | 1.93 | 1.95 | 1.95 | -0.22 (-10.14%) | 1,516,400 |
10 May 2023 | USD | 2.23 | 2.26 | 2.1 | 2.17 | 2.17 | +0.01 (+0.46%) | 1,153,100 |
9 May 2023 | USD | 2.17 | 2.21 | 2.13 | 2.16 | 2.16 | -0.05 (-2.26%) | 990,100 |
8 May 2023 | USD | 2.3 | 2.38 | 2.19 | 2.21 | 2.21 | -0.07 (-3.07%) | 1,270,600 |
5 May 2023 | USD | 2.22 | 2.29 | 2.14 | 2.28 | 2.28 | -0.03 (-1.30%) | 1,337,100 |
4 May 2023 | USD | 2.25 | 2.33 | 2.25 | 2.31 | 2.31 | +0.01 (+0.43%) | 1,091,400 |
3 May 2023 | USD | 2.19 | 2.37 | 2.19 | 2.3 | 2.3 | +0.14 (+6.48%) | 1,187,800 |
2 May 2023 | USD | 2.37 | 2.37 | 2.15 | 2.16 | 2.16 | -0.19 (-8.09%) | 1,272,100 |
1 May 2023 | USD | 2.31 | 2.39 | 2.29 | 2.35 | 2.35 | +0.04 (+1.73%) | 805,600 |
28 Apr 2023 | USD | 2.29 | 2.36 | 2.25 | 2.31 | 2.31 | +0.02 (+0.87%) | 951,700 |
27 Apr 2023 | USD | 2.35 | 2.37 | 2.29 | 2.29 | 2.29 | -0.06 (-2.55%) | 638,900 |
26 Apr 2023 | USD | 2.42 | 2.45 | 2.32 | 2.35 | 2.35 | -0.08 (-3.29%) | 933,500 |
25 Apr 2023 | USD | 2.42 | 2.49 | 2.42 | 2.43 | 2.43 | -0.03 (-1.22%) | 734,300 |
24 Apr 2023 | USD | 2.49 | 2.52 | 2.42 | 2.46 | 2.46 | -0.04 (-1.60%) | 1,008,600 |
21 Apr 2023 | USD | 2.41 | 2.53 | 2.38 | 2.5 | 2.5 | +0.08 (+3.31%) | 688,900 |
20 Apr 2023 | USD | 2.55 | 2.56 | 2.41 | 2.42 | 2.42 | -0.15 (-5.84%) | 1,274,500 |
19 Apr 2023 | USD | 2.72 | 2.73 | 2.56 | 2.57 | 2.57 | -0.15 (-5.51%) | 1,076,600 |
18 Apr 2023 | USD | 2.82 | 2.84 | 2.72 | 2.72 | 2.72 | -0.09 (-3.20%) | 916,300 |
17 Apr 2023 | USD | 2.84 | 2.86 | 2.78 | 2.81 | 2.81 | 0.0 (0.0%) | 537,600 |
14 Apr 2023 | USD | 2.87 | 2.92 | 2.76 | 2.81 | 2.81 | -0.09 (-3.10%) | 942,100 |
13 Apr 2023 | USD | 2.8 | 2.92 | 2.78 | 2.9 | 2.9 | +0.11 (+3.94%) | 1,540,400 |
12 Apr 2023 | USD | 2.92 | 2.92 | 2.79 | 2.79 | 2.79 | -0.06 (-2.11%) | 850,500 |
11 Apr 2023 | USD | 2.86 | 2.91 | 2.82 | 2.85 | 2.85 | +0.02 (+0.71%) | 693,900 |
10 Apr 2023 | USD | 2.84 | 2.85 | 2.78 | 2.83 | 2.83 | -0.04 (-1.39%) | 711,300 |
6 Apr 2023 | USD | 2.76 | 2.89 | 2.74 | 2.87 | 2.87 | +0.07 (+2.50%) | 778,700 |
5 Apr 2023 | USD | 2.83 | 2.86 | 2.77 | 2.8 | 2.8 | -0.02 (-0.71%) | 765,800 |