Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | USD | 2.58 | 2.61 | 2.49 | 2.57 | 2.57 | -0.03 (-1.15%) | 637,300 |
25 Apr 2023 | USD | 2.7 | 2.77 | 2.6 | 2.6 | 2.6 | -0.1 (-3.70%) | 721,200 |
24 Apr 2023 | USD | 2.79 | 2.81 | 2.685 | 2.7 | 2.7 | -0.1 (-3.57%) | 707,400 |
21 Apr 2023 | USD | 2.8 | 2.875 | 2.71 | 2.8 | 2.8 | -0.01 (-0.36%) | 636,200 |
20 Apr 2023 | USD | 2.78 | 2.9 | 2.65 | 2.81 | 2.81 | -0.035 (-1.23%) | 662,700 |
19 Apr 2023 | USD | 2.95 | 2.96 | 2.835 | 2.845 | 2.845 | -0.15 (-5.01%) | 544,400 |
18 Apr 2023 | USD | 3.09 | 3.1 | 2.77 | 2.995 | 2.995 | -0.105 (-3.39%) | 824,800 |
17 Apr 2023 | USD | 3 | 3.145 | 2.96 | 3.1 | 3.1 | +0.18 (+6.16%) | 587,100 |
14 Apr 2023 | USD | 3.06 | 3.13 | 2.92 | 2.92 | 2.92 | -0.18 (-5.81%) | 491,800 |
13 Apr 2023 | USD | 2.85 | 3.13 | 2.84 | 3.1 | 3.1 | +0.25 (+8.77%) | 711,500 |
12 Apr 2023 | USD | 2.88 | 2.985 | 2.83 | 2.85 | 2.85 | -0.01 (-0.35%) | 730,400 |
11 Apr 2023 | USD | 2.77 | 2.89 | 2.75 | 2.86 | 2.86 | +0.125 (+4.57%) | 947,700 |
10 Apr 2023 | USD | 2.95 | 2.975 | 2.7 | 2.735 | 2.735 | -0.265 (-8.83%) | 1,293,600 |
6 Apr 2023 | USD | 2.96 | 3.005 | 2.91 | 3 | 3 | +0.05 (+1.69%) | 588,300 |
5 Apr 2023 | USD | 2.92 | 3.1 | 2.908 | 2.95 | 2.95 | +0.03 (+1.03%) | 945,800 |
4 Apr 2023 | USD | 3.14 | 3.15 | 2.9 | 2.92 | 2.92 | -0.23 (-7.30%) | 1,294,800 |
3 Apr 2023 | USD | 3.03 | 3.165 | 3.01 | 3.15 | 3.15 | +0.14 (+4.65%) | 2,322,800 |
31 Mar 2023 | USD | 2.87 | 3.04 | 2.825 | 3.01 | 3.01 | +0.11 (+3.79%) | 1,022,200 |
30 Mar 2023 | USD | 3.16 | 3.16 | 2.895 | 2.9 | 2.9 | -0.06 (-2.03%) | 1,529,600 |
29 Mar 2023 | USD | 2.9 | 3.22 | 2.86 | 2.96 | 2.96 | +0.22 (+8.03%) | 1,368,200 |
28 Mar 2023 | USD | 2.78 | 2.88 | 2.735 | 2.74 | 2.74 | -0.05 (-1.79%) | 946,600 |
27 Mar 2023 | USD | 2.85 | 2.93 | 2.725 | 2.79 | 2.79 | -0.04 (-1.41%) | 934,500 |
24 Mar 2023 | USD | 2.66 | 2.91 | 2.65 | 2.83 | 2.83 | +0.05 (+1.80%) | 1,306,400 |
23 Mar 2023 | USD | 2.94 | 3 | 2.67 | 2.78 | 2.78 | -0.13 (-4.47%) | 1,034,000 |
22 Mar 2023 | USD | 3.18 | 3.18 | 2.91 | 2.91 | 2.91 | -0.22 (-7.03%) | 775,400 |
21 Mar 2023 | USD | 3.06 | 3.17 | 2.975 | 3.13 | 3.13 | +0.09 (+2.96%) | 1,074,600 |
20 Mar 2023 | USD | 3.13 | 3.14 | 2.99 | 3.04 | 3.04 | -0.02 (-0.65%) | 1,212,800 |
17 Mar 2023 | USD | 3.2 | 3.226 | 3.04 | 3.06 | 3.06 | -0.17 (-5.26%) | 5,810,400 |
16 Mar 2023 | USD | 3.16 | 3.33 | 3.08 | 3.23 | 3.23 | +0.04 (+1.25%) | 835,200 |
15 Mar 2023 | USD | 3.19 | 3.24 | 3.14 | 3.19 | 3.19 | -0.08 (-2.45%) | 965,200 |