Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | USD | 1.19 | 1.23 | 1.12 | 1.18 | 1.18 | -0.015 (-1.26%) | 154,900 |
5 Apr 2023 | USD | 1.53 | 1.88 | 1.19 | 1.195 | 1.195 | -0.305 (-20.33%) | 1,871,800 |
4 Apr 2023 | USD | 1.59 | 1.64 | 1.45 | 1.5 | 1.5 | -0.085 (-5.36%) | 100,400 |
3 Apr 2023 | USD | 1.78 | 1.815 | 1.54 | 1.585 | 1.585 | -0.245 (-13.39%) | 141,200 |
31 Mar 2023 | USD | 2.14 | 2.14 | 1.73 | 1.83 | 1.83 | -0.36 (-16.44%) | 141,300 |
30 Mar 2023 | USD | 2.29 | 2.43 | 2.12 | 2.19 | 2.19 | -0.1 (-4.37%) | 41,800 |
29 Mar 2023 | USD | 2.32 | 2.4 | 2.12 | 2.29 | 2.29 | -0.04 (-1.72%) | 109,600 |
28 Mar 2023 | USD | 2.23 | 2.5 | 2.18 | 2.33 | 2.33 | +0.09 (+4.02%) | 104,800 |
27 Mar 2023 | USD | 2.08 | 2.302 | 2.068 | 2.24 | 2.24 | +0.16 (+7.69%) | 81,100 |
24 Mar 2023 | USD | 1.92 | 2.15 | 1.9 | 2.08 | 2.08 | +0.16 (+8.33%) | 121,600 |
23 Mar 2023 | USD | 1.945 | 2 | 1.91 | 1.92 | 1.92 | -0.07 (-3.52%) | 11,700 |
22 Mar 2023 | USD | 2 | 2.11 | 1.94 | 1.99 | 1.99 | -0.01 (-0.50%) | 102,200 |
21 Mar 2023 | USD | 1.81 | 2.09 | 1.8 | 2 | 2 | +0.21 (+11.73%) | 153,200 |
20 Mar 2023 | USD | 1.86 | 1.99 | 1.75 | 1.79 | 1.79 | -0.12 (-6.28%) | 76,600 |
17 Mar 2023 | USD | 2 | 2.09 | 1.76 | 1.91 | 1.91 | -0.11 (-5.45%) | 156,100 |
16 Mar 2023 | USD | 2.05 | 2.12 | 1.936 | 2.02 | 2.02 | -0.07 (-3.35%) | 78,200 |
15 Mar 2023 | USD | 2.27 | 2.28 | 2 | 2.09 | 2.09 | -0.15 (-6.70%) | 125,500 |
14 Mar 2023 | USD | 2.16 | 2.35 | 2.16 | 2.24 | 2.24 | +0.09 (+4.19%) | 130,700 |
13 Mar 2023 | USD | 2.18 | 2.25 | 2.06 | 2.15 | 2.15 | -0.04 (-1.83%) | 104,500 |
10 Mar 2023 | USD | 2.35 | 2.35 | 2.145 | 2.19 | 2.19 | -0.15 (-6.41%) | 121,000 |
9 Mar 2023 | USD | 2.56 | 2.622 | 2.25 | 2.34 | 2.34 | -0.22 (-8.59%) | 199,200 |
8 Mar 2023 | USD | 2.77 | 2.82 | 2.52 | 2.56 | 2.56 | -0.24 (-8.57%) | 100,400 |
7 Mar 2023 | USD | 2.83 | 3.27 | 2.67 | 2.8 | 2.8 | -0.05 (-1.75%) | 431,400 |
6 Mar 2023 | USD | 3.07 | 3.12 | 2.82 | 2.85 | 2.85 | -0.3 (-9.52%) | 201,800 |
3 Mar 2023 | USD | 2.99 | 3.34 | 2.89 | 3.15 | 3.15 | +0.16 (+5.35%) | 230,900 |
2 Mar 2023 | USD | 3.03 | 3.11 | 2.87 | 2.99 | 2.99 | -0.16 (-5.08%) | 182,000 |
1 Mar 2023 | USD | 3.45 | 3.46 | 3.11 | 3.15 | 3.15 | -0.32 (-9.22%) | 139,600 |
28 Feb 2023 | USD | 3.45 | 3.7 | 3.16 | 3.47 | 3.47 | -1.27 (-26.79%) | 1,028,200 |
27 Feb 2023 | USD | 6.2 | 6.95 | 4.61 | 4.74 | 4.74 | +1.64 (+52.90%) | 27,198,300 |
24 Feb 2023 | USD | 3.27 | 3.3 | 3.019 | 3.1 | 3.1 | -0.2 (-6.06%) | 71,100 |