Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | USD | 2.49 | 2.51 | 2.365 | 2.44 | 2.44 | 0.0 (0.0%) | 880,100 |
19 May 2023 | USD | 2.45 | 2.52 | 2.409 | 2.44 | 2.44 | +0.02 (+0.83%) | 409,300 |
18 May 2023 | USD | 2.6 | 2.6 | 2.36 | 2.42 | 2.42 | -0.1 (-3.97%) | 619,700 |
17 May 2023 | USD | 2.5 | 2.6 | 2.42 | 2.52 | 2.52 | -0.03 (-1.18%) | 663,700 |
16 May 2023 | USD | 2.42 | 2.57 | 2.211 | 2.55 | 2.55 | -0.02 (-0.78%) | 977,200 |
15 May 2023 | USD | 2.44 | 2.7 | 2.415 | 2.57 | 2.57 | +0.2 (+8.44%) | 1,241,600 |
12 May 2023 | USD | 2.35 | 2.39 | 2.27 | 2.37 | 2.37 | +0.03 (+1.28%) | 732,600 |
11 May 2023 | USD | 2.35 | 2.42 | 2.29 | 2.34 | 2.34 | +0.08 (+3.54%) | 1,162,300 |
10 May 2023 | USD | 2.13 | 2.34 | 2.12 | 2.26 | 2.26 | +0.13 (+6.10%) | 1,791,500 |
9 May 2023 | USD | 2.16 | 2.17 | 2.06 | 2.13 | 2.13 | -0.01 (-0.47%) | 489,100 |
8 May 2023 | USD | 2.15 | 2.18 | 2.11 | 2.14 | 2.14 | -0.01 (-0.47%) | 707,200 |
5 May 2023 | USD | 2.09 | 2.195 | 2.024 | 2.15 | 2.15 | +0.1 (+4.88%) | 1,991,500 |
4 May 2023 | USD | 2.07 | 2.1 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 787,000 |
3 May 2023 | USD | 2 | 2.105 | 1.98 | 2.05 | 2.05 | +0.07 (+3.54%) | 971,600 |
2 May 2023 | USD | 2.1 | 2.13 | 1.98 | 1.98 | 1.98 | -0.12 (-5.71%) | 683,800 |
1 May 2023 | USD | 1.96 | 2.14 | 1.93 | 2.1 | 2.1 | +0.15 (+7.69%) | 1,178,800 |
28 Apr 2023 | USD | 1.96 | 2.02 | 1.92 | 1.95 | 1.95 | -0.04 (-2.01%) | 299,300 |
27 Apr 2023 | USD | 1.99 | 2.068 | 1.96 | 1.99 | 1.99 | -0.03 (-1.49%) | 526,300 |
26 Apr 2023 | USD | 2.04 | 2.08 | 1.92 | 2.02 | 2.02 | -0.03 (-1.46%) | 470,800 |
25 Apr 2023 | USD | 2.13 | 2.27 | 1.982 | 2.05 | 2.05 | -0.1 (-4.65%) | 1,236,500 |
24 Apr 2023 | USD | 1.91 | 2.218 | 1.91 | 2.15 | 2.15 | +0.275 (+14.67%) | 2,683,800 |
21 Apr 2023 | USD | 1.76 | 1.98 | 1.555 | 1.875 | 1.875 | +0.155 (+9.01%) | 4,943,400 |
20 Apr 2023 | USD | 1.87 | 1.9 | 1.71 | 1.72 | 1.72 | -0.15 (-8.02%) | 742,800 |
19 Apr 2023 | USD | 1.92 | 1.93 | 1.87 | 1.87 | 1.87 | -0.05 (-2.60%) | 272,900 |
18 Apr 2023 | USD | 1.94 | 1.94 | 1.88 | 1.92 | 1.92 | 0.0 (0.0%) | 253,700 |
17 Apr 2023 | USD | 1.93 | 1.95 | 1.87 | 1.92 | 1.92 | +0.01 (+0.52%) | 418,000 |
14 Apr 2023 | USD | 1.92 | 1.95 | 1.85 | 1.91 | 1.91 | -0.02 (-1.04%) | 316,700 |
13 Apr 2023 | USD | 1.94 | 1.99 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 408,200 |
12 Apr 2023 | USD | 1.98 | 2.02 | 1.87 | 1.94 | 1.94 | -0.05 (-2.51%) | 460,900 |
11 Apr 2023 | USD | 1.92 | 2.05 | 1.856 | 1.99 | 1.99 | +0.09 (+4.74%) | 1,201,900 |