Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 2.16 | 2.2 | 1.86 | 1.88 | 1.88 | -0.25 (-11.74%) | 57,800 |
28 Apr 2023 | USD | 1.91 | 2.17 | 1.91 | 2.13 | 2.13 | +0.2 (+10.36%) | 271,600 |
27 Apr 2023 | USD | 1.65 | 1.95 | 1.6 | 1.93 | 1.93 | +0.29 (+17.68%) | 176,700 |
26 Apr 2023 | USD | 1.58 | 1.71 | 1.58 | 1.64 | 1.64 | +0.03 (+1.86%) | 77,900 |
25 Apr 2023 | USD | 1.62 | 1.69 | 1.55 | 1.61 | 1.61 | -0.04 (-2.42%) | 71,300 |
24 Apr 2023 | USD | 1.64 | 1.7 | 1.565 | 1.65 | 1.65 | +0.06 (+3.77%) | 60,200 |
21 Apr 2023 | USD | 1.73 | 1.78 | 1.56 | 1.59 | 1.59 | -0.16 (-9.14%) | 61,900 |
20 Apr 2023 | USD | 1.68 | 1.78 | 1.66 | 1.75 | 1.75 | +0.01 (+0.57%) | 33,800 |
19 Apr 2023 | USD | 1.77 | 1.79 | 1.73 | 1.74 | 1.74 | -0.03 (-1.69%) | 50,700 |
18 Apr 2023 | USD | 1.82 | 1.87 | 1.77 | 1.77 | 1.77 | -0.05 (-2.75%) | 92,500 |
17 Apr 2023 | USD | 1.82 | 1.86 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 129,500 |
14 Apr 2023 | USD | 1.95 | 2.035 | 1.81 | 1.82 | 1.82 | -0.15 (-7.61%) | 146,000 |
13 Apr 2023 | USD | 1.84 | 2.01 | 1.8 | 1.97 | 1.97 | +0.11 (+5.91%) | 89,200 |
12 Apr 2023 | USD | 1.85 | 1.98 | 1.8 | 1.86 | 1.86 | -0.01 (-0.53%) | 340,600 |
11 Apr 2023 | USD | 1.86 | 1.96 | 1.81 | 1.87 | 1.87 | +0.01 (+0.54%) | 142,800 |
10 Apr 2023 | USD | 2.05 | 2.08 | 1.75 | 1.86 | 1.86 | -0.22 (-10.58%) | 344,300 |
6 Apr 2023 | USD | 2.05 | 2.17 | 2 | 2.08 | 2.08 | +0.045 (+2.21%) | 221,900 |
5 Apr 2023 | USD | 2.15 | 2.22 | 1.92 | 2.035 | 2.035 | -0.115 (-5.35%) | 225,700 |
4 Apr 2023 | USD | 2.48 | 2.48 | 2.11 | 2.15 | 2.15 | -0.31 (-12.60%) | 100,500 |
3 Apr 2023 | USD | 2.57 | 2.57 | 2.36 | 2.46 | 2.46 | -0.04 (-1.60%) | 55,600 |
31 Mar 2023 | USD | 2.38 | 2.53 | 2.29 | 2.5 | 2.5 | +0.135 (+5.71%) | 126,000 |
30 Mar 2023 | USD | 2.5 | 2.5 | 2.27 | 2.365 | 2.365 | -0.065 (-2.67%) | 52,700 |
29 Mar 2023 | USD | 2.73 | 2.73 | 2.35 | 2.43 | 2.43 | -0.31 (-11.31%) | 76,300 |
28 Mar 2023 | USD | 2.8 | 2.92 | 2.69 | 2.74 | 2.74 | 0.0 (0.0%) | 39,900 |
27 Mar 2023 | USD | 2.95 | 2.95 | 2.56 | 2.74 | 2.74 | -0.19 (-6.48%) | 42,000 |
24 Mar 2023 | USD | 3 | 3.27 | 2.69 | 2.93 | 2.93 | +0.966 (+49.15%) | 135,100 |
24 Mar 2023 |
|
|||||||
23 Mar 2023 | USD | 2.5333 | 2.9533 | 2.5333 | 2.9467 | 1.9645 | +0.387 (+15.11%) | 154,350 |
22 Mar 2023 | USD | 2.6 | 2.78 | 2.5533 | 2.56 | 1.7067 | -0.04 (-1.54%) | 114,000 |
21 Mar 2023 | USD | 2.58 | 2.6467 | 2.362 | 2.6 | 1.7333 | +0.06 (+2.36%) | 191,550 |
20 Mar 2023 | USD | 2.5933 | 2.6733 | 2.4467 | 2.54 | 1.6933 | -1.35 (-34.70%) | 120,150 |