Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2023 | USD | 2.2 | 2.26 | 2.13 | 2.16 | 2.16 | +0.01 (+0.47%) | 1,974,900 |
29 Mar 2023 | USD | 2.14 | 2.22 | 2.08 | 2.15 | 2.15 | +0.04 (+1.90%) | 1,819,400 |
28 Mar 2023 | USD | 2.2 | 2.31 | 2.08 | 2.11 | 2.11 | -0.07 (-3.21%) | 2,424,500 |
27 Mar 2023 | USD | 2.1 | 2.23 | 2.1 | 2.18 | 2.18 | +0.08 (+3.81%) | 2,646,700 |
24 Mar 2023 | USD | 2.24 | 2.24 | 2.05 | 2.1 | 2.1 | -0.12 (-5.41%) | 4,365,800 |
23 Mar 2023 | USD | 2.38 | 2.44 | 2.19 | 2.22 | 2.22 | -0.15 (-6.33%) | 3,083,200 |
22 Mar 2023 | USD | 2.59 | 2.59 | 2.37 | 2.37 | 2.37 | -0.17 (-6.69%) | 2,445,900 |
21 Mar 2023 | USD | 2.57 | 2.64 | 2.49 | 2.54 | 2.54 | -0.01 (-0.39%) | 3,064,500 |
20 Mar 2023 | USD | 2.61 | 2.67 | 2.55 | 2.55 | 2.55 | -0.13 (-4.85%) | 1,616,300 |
17 Mar 2023 | USD | 2.8 | 2.8 | 2.53 | 2.68 | 2.68 | -0.14 (-4.96%) | 6,420,900 |
16 Mar 2023 | USD | 2.5 | 2.87 | 2.44 | 2.82 | 2.82 | +0.25 (+9.73%) | 6,859,700 |
15 Mar 2023 | USD | 2.63 | 2.65 | 2.42 | 2.57 | 2.57 | -0.09 (-3.38%) | 3,895,800 |
14 Mar 2023 | USD | 3.27 | 3.4 | 2.5 | 2.66 | 2.66 | -0.62 (-18.90%) | 9,782,400 |
13 Mar 2023 | USD | 3.25 | 3.32 | 3.16 | 3.28 | 3.28 | 0.0 (0.0%) | 2,131,300 |
10 Mar 2023 | USD | 3.4 | 3.4 | 3.21 | 3.28 | 3.28 | -0.03 (-0.91%) | 1,557,300 |
9 Mar 2023 | USD | 3.46 | 3.5 | 3.3 | 3.31 | 3.31 | -0.17 (-4.89%) | 1,744,700 |
8 Mar 2023 | USD | 3.56 | 3.58 | 3.43 | 3.48 | 3.48 | -0.1 (-2.79%) | 1,838,400 |
7 Mar 2023 | USD | 3.56 | 3.71 | 3.56 | 3.58 | 3.58 | +0.01 (+0.28%) | 1,270,100 |
6 Mar 2023 | USD | 3.61 | 3.77 | 3.53 | 3.57 | 3.57 | -0.01 (-0.28%) | 2,858,000 |
3 Mar 2023 | USD | 3.53 | 3.66 | 3.27 | 3.58 | 3.58 | +0.07 (+1.99%) | 5,083,200 |
2 Mar 2023 | USD | 3.7 | 3.71 | 3.5 | 3.51 | 3.51 | -0.2 (-5.39%) | 2,408,300 |
1 Mar 2023 | USD | 3.83 | 3.86 | 3.68 | 3.71 | 3.71 | -0.15 (-3.89%) | 1,735,700 |
28 Feb 2023 | USD | 3.85 | 3.94 | 3.8 | 3.86 | 3.86 | 0.0 (0.0%) | 1,292,000 |
27 Feb 2023 | USD | 3.9 | 3.94 | 3.83 | 3.86 | 3.86 | -0.04 (-1.03%) | 1,164,200 |
24 Feb 2023 | USD | 4.01 | 4.01 | 3.81 | 3.9 | 3.9 | -0.17 (-4.18%) | 1,373,400 |
23 Feb 2023 | USD | 4.15 | 4.18 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 1,487,300 |
22 Feb 2023 | USD | 3.96 | 4.18 | 3.94 | 4.11 | 4.11 | +0.2 (+5.12%) | 1,906,300 |
21 Feb 2023 | USD | 3.86 | 3.93 | 3.81 | 3.91 | 3.91 | 0.0 (0.0%) | 1,135,700 |
17 Feb 2023 | USD | 3.93 | 3.93 | 3.84 | 3.91 | 3.91 | +0.01 (+0.26%) | 1,216,500 |
16 Feb 2023 | USD | 3.93 | 3.96 | 3.87 | 3.9 | 3.9 | -0.05 (-1.27%) | 1,609,000 |