Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 2.16 | 2.18 | 2.12 | 2.14 | 2.14 | -0.02 (-0.93%) | 691,600 |
21 Apr 2023 | USD | 2.2 | 2.25 | 2.14 | 2.16 | 2.16 | -0.03 (-1.37%) | 666,100 |
20 Apr 2023 | USD | 2.25 | 2.27 | 2.16 | 2.19 | 2.19 | -0.09 (-3.95%) | 1,027,000 |
19 Apr 2023 | USD | 2.19 | 2.39 | 2.12 | 2.28 | 2.28 | +0.04 (+1.79%) | 2,275,200 |
18 Apr 2023 | USD | 2.08 | 2.58 | 2.05 | 2.24 | 2.24 | +0.27 (+13.71%) | 5,929,900 |
17 Apr 2023 | USD | 1.76 | 1.97 | 1.74 | 1.97 | 1.97 | +0.21 (+11.93%) | 984,600 |
14 Apr 2023 | USD | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | +0.04 (+2.33%) | 868,300 |
13 Apr 2023 | USD | 1.7 | 1.74 | 1.68 | 1.72 | 1.72 | +0.04 (+2.38%) | 366,300 |
12 Apr 2023 | USD | 1.76 | 1.78 | 1.68 | 1.68 | 1.68 | -0.05 (-2.89%) | 535,200 |
11 Apr 2023 | USD | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 310,000 |
10 Apr 2023 | USD | 1.75 | 1.75 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 464,800 |
6 Apr 2023 | USD | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -0.06 (-3.35%) | 399,700 |
5 Apr 2023 | USD | 1.85 | 1.85 | 1.75 | 1.79 | 1.79 | -0.06 (-3.24%) | 595,800 |
4 Apr 2023 | USD | 1.87 | 1.9 | 1.81 | 1.85 | 1.85 | -0.02 (-1.07%) | 465,100 |
3 Apr 2023 | USD | 1.87 | 1.91 | 1.83 | 1.87 | 1.87 | +0.01 (+0.54%) | 512,400 |
31 Mar 2023 | USD | 1.785 | 1.89 | 1.75 | 1.86 | 1.86 | +0.11 (+6.29%) | 889,100 |
30 Mar 2023 | USD | 1.75 | 1.8 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 894,300 |
29 Mar 2023 | USD | 1.79 | 1.79 | 1.7 | 1.76 | 1.76 | 0.0 (0.0%) | 1,154,300 |
28 Mar 2023 | USD | 1.82 | 1.82 | 1.74 | 1.76 | 1.76 | -0.05 (-2.76%) | 1,074,000 |
27 Mar 2023 | USD | 1.93 | 1.99 | 1.79 | 1.81 | 1.81 | -0.04 (-2.16%) | 1,479,500 |
24 Mar 2023 | USD | 1.86 | 1.88 | 1.78 | 1.85 | 1.85 | -0.03 (-1.60%) | 1,100,100 |
23 Mar 2023 | USD | 1.91 | 1.93 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 1,054,800 |
22 Mar 2023 | USD | 1.92 | 1.94 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,542,500 |
21 Mar 2023 | USD | 1.88 | 1.91 | 1.85 | 1.89 | 1.89 | +0.05 (+2.72%) | 1,017,200 |
20 Mar 2023 | USD | 1.95 | 1.95 | 1.81 | 1.84 | 1.84 | -0.09 (-4.66%) | 937,200 |
17 Mar 2023 | USD | 2 | 2.03 | 1.91 | 1.93 | 1.93 | -0.06 (-3.02%) | 763,100 |
16 Mar 2023 | USD | 2.01 | 2.029 | 1.97 | 1.99 | 1.99 | -0.05 (-2.45%) | 873,100 |
15 Mar 2023 | USD | 2.1 | 2.1 | 1.98 | 2.04 | 2.04 | -0.12 (-5.56%) | 1,168,900 |
14 Mar 2023 | USD | 2.22 | 2.24 | 2.1 | 2.16 | 2.16 | -0.02 (-0.92%) | 1,505,900 |
13 Mar 2023 | USD | 2.08 | 2.215 | 2.01 | 2.18 | 2.18 | +0.07 (+3.32%) | 1,185,500 |