Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2023 | USD | 1.9 | 1.93 | 1.78 | 1.86 | 1.86 | -0.04 (-2.11%) | 2,268,800 |
11 May 2023 | USD | 2.01 | 2.01 | 1.9 | 1.9 | 1.9 | -0.12 (-5.94%) | 1,580,700 |
10 May 2023 | USD | 2.03 | 2.06 | 1.97 | 2.02 | 2.02 | +0.03 (+1.51%) | 1,151,500 |
9 May 2023 | USD | 1.94 | 2.06 | 1.91 | 1.99 | 1.99 | +0.02 (+1.02%) | 1,269,500 |
8 May 2023 | USD | 1.96 | 2.01 | 1.9 | 1.97 | 1.97 | +0.01 (+0.51%) | 1,525,900 |
5 May 2023 | USD | 1.92 | 1.99 | 1.89 | 1.96 | 1.96 | +0.08 (+4.26%) | 1,976,800 |
4 May 2023 | USD | 1.93 | 1.99 | 1.81 | 1.88 | 1.88 | -0.1 (-5.05%) | 2,197,100 |
3 May 2023 | USD | 1.98 | 2.06 | 1.96 | 1.98 | 1.98 | -0.04 (-1.98%) | 1,679,700 |
2 May 2023 | USD | 2.07 | 2.08 | 1.92 | 2.02 | 2.02 | -0.08 (-3.81%) | 2,760,600 |
1 May 2023 | USD | 2.07 | 2.17 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 1,321,200 |
28 Apr 2023 | USD | 2.17 | 2.21 | 2.08 | 2.1 | 2.1 | -0.06 (-2.78%) | 2,980,500 |
27 Apr 2023 | USD | 2.15 | 2.2 | 2.09 | 2.16 | 2.16 | 0.0 (0.0%) | 2,075,000 |
26 Apr 2023 | USD | 2.21 | 2.21 | 2.08 | 2.16 | 2.16 | -0.05 (-2.26%) | 2,724,300 |
25 Apr 2023 | USD | 2.3 | 2.41 | 2.19 | 2.21 | 2.21 | -0.11 (-4.74%) | 3,377,700 |
24 Apr 2023 | USD | 2.29 | 2.41 | 2.27 | 2.32 | 2.32 | +0.02 (+0.87%) | 1,885,200 |
21 Apr 2023 | USD | 2.16 | 2.36 | 2.15 | 2.3 | 2.3 | +0.16 (+7.48%) | 2,395,600 |
20 Apr 2023 | USD | 2.32 | 2.32 | 2.13 | 2.14 | 2.14 | -0.23 (-9.70%) | 2,894,300 |
19 Apr 2023 | USD | 2.49 | 2.49 | 2.26 | 2.37 | 2.37 | -0.15 (-5.95%) | 3,044,100 |
18 Apr 2023 | USD | 2.63 | 2.66 | 2.51 | 2.52 | 2.52 | -0.11 (-4.18%) | 1,989,800 |
17 Apr 2023 | USD | 2.46 | 2.7 | 2.4 | 2.63 | 2.63 | +0.18 (+7.35%) | 2,550,800 |
14 Apr 2023 | USD | 2.53 | 2.58 | 2.4 | 2.45 | 2.45 | -0.08 (-3.16%) | 1,898,900 |
13 Apr 2023 | USD | 2.46 | 2.58 | 2.44 | 2.53 | 2.53 | +0.07 (+2.85%) | 1,987,100 |
12 Apr 2023 | USD | 2.56 | 2.56 | 2.45 | 2.46 | 2.46 | -0.08 (-3.15%) | 1,918,300 |
11 Apr 2023 | USD | 2.38 | 2.58 | 2.38 | 2.54 | 2.54 | +0.17 (+7.17%) | 3,061,500 |
10 Apr 2023 | USD | 2.29 | 2.38 | 2.22 | 2.37 | 2.37 | +0.1 (+4.41%) | 1,996,100 |
6 Apr 2023 | USD | 2.15 | 2.34 | 2.13 | 2.27 | 2.27 | +0.12 (+5.58%) | 2,368,200 |
5 Apr 2023 | USD | 2.13 | 2.21 | 2.07 | 2.15 | 2.15 | -0.01 (-0.46%) | 2,310,000 |
4 Apr 2023 | USD | 2.16 | 2.18 | 2.06 | 2.16 | 2.16 | 0.0 (0.0%) | 2,475,500 |
3 Apr 2023 | USD | 2.28 | 2.34 | 2.15 | 2.16 | 2.16 | -0.08 (-3.57%) | 3,044,700 |
31 Mar 2023 | USD | 2.15 | 2.25 | 2.15 | 2.24 | 2.24 | +0.08 (+3.70%) | 1,749,700 |