Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 2.04 | 2.05 | 1.955 | 2.01 | 2.01 | -0.04 (-1.95%) | 387,800 |
28 Apr 2023 | USD | 1.92 | 2.055 | 1.87 | 2.05 | 2.05 | +0.13 (+6.77%) | 712,300 |
27 Apr 2023 | USD | 1.94 | 1.97 | 1.905 | 1.92 | 1.92 | +0.02 (+1.05%) | 343,100 |
26 Apr 2023 | USD | 1.95 | 1.96 | 1.795 | 1.9 | 1.9 | -0.06 (-3.06%) | 697,400 |
25 Apr 2023 | USD | 2.02 | 2.06 | 1.91 | 1.96 | 1.96 | -0.1 (-4.85%) | 761,500 |
24 Apr 2023 | USD | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 307,300 |
21 Apr 2023 | USD | 1.95 | 2.1 | 1.95 | 2.07 | 2.07 | +0.11 (+5.61%) | 495,500 |
20 Apr 2023 | USD | 1.95 | 2.01 | 1.91 | 1.96 | 1.96 | 0.0 (0.0%) | 675,200 |
19 Apr 2023 | USD | 1.99 | 2.02 | 1.89 | 1.96 | 1.96 | -0.03 (-1.51%) | 525,300 |
18 Apr 2023 | USD | 2.05 | 2.08 | 1.94 | 1.99 | 1.99 | -0.07 (-3.40%) | 513,100 |
17 Apr 2023 | USD | 2.07 | 2.115 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 265,200 |
14 Apr 2023 | USD | 2.16 | 2.18 | 2.07 | 2.07 | 2.07 | -0.1 (-4.61%) | 376,000 |
13 Apr 2023 | USD | 2.09 | 2.18 | 2.05 | 2.17 | 2.17 | +0.11 (+5.34%) | 693,900 |
12 Apr 2023 | USD | 2.23 | 2.23 | 2.025 | 2.06 | 2.06 | -0.15 (-6.79%) | 701,300 |
11 Apr 2023 | USD | 2.13 | 2.24 | 2.12 | 2.21 | 2.21 | +0.08 (+3.76%) | 434,400 |
10 Apr 2023 | USD | 2.18 | 2.19 | 2.1 | 2.13 | 2.13 | -0.05 (-2.29%) | 495,900 |
6 Apr 2023 | USD | 2.16 | 2.2 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 292,800 |
5 Apr 2023 | USD | 2.12 | 2.2 | 2.06 | 2.17 | 2.17 | +0.05 (+2.36%) | 563,400 |
4 Apr 2023 | USD | 2.15 | 2.165 | 2.06 | 2.12 | 2.12 | -0.02 (-0.93%) | 507,000 |
3 Apr 2023 | USD | 2.1 | 2.18 | 2.1 | 2.14 | 2.14 | +0.01 (+0.47%) | 627,500 |
31 Mar 2023 | USD | 2.06 | 2.16 | 2.04 | 2.13 | 2.13 | +0.09 (+4.41%) | 1,132,200 |
30 Mar 2023 | USD | 2.02 | 2.1 | 2.015 | 2.04 | 2.04 | +0.01 (+0.49%) | 678,900 |
29 Mar 2023 | USD | 1.97 | 2.03 | 1.92 | 2.03 | 2.03 | +0.105 (+5.45%) | 777,400 |
28 Mar 2023 | USD | 1.94 | 1.975 | 1.89 | 1.925 | 1.925 | -0.045 (-2.28%) | 1,276,600 |
27 Mar 2023 | USD | 1.89 | 2 | 1.89 | 1.97 | 1.97 | +0.08 (+4.23%) | 1,446,000 |
24 Mar 2023 | USD | 1.93 | 1.94 | 1.855 | 1.89 | 1.89 | -0.05 (-2.58%) | 1,105,100 |
23 Mar 2023 | USD | 1.98 | 2.03 | 1.9 | 1.94 | 1.94 | -0.02 (-1.02%) | 1,445,200 |
22 Mar 2023 | USD | 2.04 | 2.08 | 1.95 | 1.96 | 1.96 | -0.08 (-3.92%) | 1,003,700 |
21 Mar 2023 | USD | 1.96 | 2.07 | 1.935 | 2.04 | 2.04 | +0.11 (+5.70%) | 1,668,700 |
20 Mar 2023 | USD | 2.08 | 2.09 | 1.91 | 1.93 | 1.93 | -0.07 (-3.50%) | 2,623,500 |