Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 3.16 | 3.31 | 3.15 | 3.26 | 3.26 | +0.15 (+4.82%) | 378,200 |
28 Apr 2023 | USD | 2.93 | 3.14 | 2.93 | 3.11 | 3.11 | +0.16 (+5.42%) | 552,200 |
27 Apr 2023 | USD | 2.94 | 2.99 | 2.87 | 2.95 | 2.95 | +0.07 (+2.43%) | 583,500 |
26 Apr 2023 | USD | 2.96 | 3.01 | 2.88 | 2.88 | 2.88 | -0.09 (-3.03%) | 524,200 |
25 Apr 2023 | USD | 3.07 | 3.07 | 2.94 | 2.97 | 2.97 | -0.15 (-4.81%) | 835,700 |
24 Apr 2023 | USD | 3.25 | 3.33 | 3.11 | 3.12 | 3.12 | -0.14 (-4.29%) | 340,300 |
21 Apr 2023 | USD | 3.27 | 3.3 | 3.149 | 3.26 | 3.26 | -0.01 (-0.31%) | 1,052,300 |
20 Apr 2023 | USD | 3.2 | 3.36 | 3.182 | 3.27 | 3.27 | 0.0 (0.0%) | 267,200 |
19 Apr 2023 | USD | 3.02 | 3.31 | 3.02 | 3.27 | 3.27 | +0.22 (+7.21%) | 625,000 |
18 Apr 2023 | USD | 3.14 | 3.19 | 3.025 | 3.05 | 3.05 | -0.05 (-1.61%) | 946,100 |
17 Apr 2023 | USD | 3.08 | 3.145 | 2.98 | 3.1 | 3.1 | +0.03 (+0.98%) | 485,300 |
14 Apr 2023 | USD | 3.1 | 3.18 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 289,200 |
13 Apr 2023 | USD | 2.98 | 3.11 | 2.972 | 3.1 | 3.1 | +0.13 (+4.38%) | 231,000 |
12 Apr 2023 | USD | 3.09 | 3.115 | 2.96 | 2.97 | 2.97 | -0.06 (-1.98%) | 474,400 |
11 Apr 2023 | USD | 3.03 | 3.12 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 271,800 |
10 Apr 2023 | USD | 2.96 | 3.05 | 2.915 | 3.04 | 3.04 | +0.08 (+2.70%) | 233,800 |
6 Apr 2023 | USD | 2.94 | 2.988 | 2.77 | 2.96 | 2.96 | +0.17 (+6.09%) | 558,900 |
5 Apr 2023 | USD | 3.01 | 3.02 | 2.79 | 2.79 | 2.79 | -0.26 (-8.52%) | 658,400 |
4 Apr 2023 | USD | 3.18 | 3.18 | 3 | 3.05 | 3.05 | -0.07 (-2.24%) | 404,700 |
3 Apr 2023 | USD | 3.1 | 3.18 | 3.063 | 3.12 | 3.12 | +0.01 (+0.32%) | 1,033,300 |
31 Mar 2023 | USD | 3.12 | 3.175 | 3.085 | 3.11 | 3.11 | 0.0 (0.0%) | 1,695,100 |
30 Mar 2023 | USD | 3.06 | 3.19 | 3.06 | 3.11 | 3.11 | +0.08 (+2.64%) | 508,900 |
29 Mar 2023 | USD | 3.06 | 3.06 | 2.981 | 3.03 | 3.03 | +0.01 (+0.33%) | 513,500 |
28 Mar 2023 | USD | 3.1 | 3.1 | 2.97 | 3.02 | 3.02 | -0.11 (-3.51%) | 373,900 |
27 Mar 2023 | USD | 3.27 | 3.27 | 3.095 | 3.13 | 3.13 | -0.1 (-3.10%) | 340,700 |
24 Mar 2023 | USD | 3.11 | 3.24 | 3.1 | 3.23 | 3.23 | +0.07 (+2.22%) | 304,000 |
23 Mar 2023 | USD | 3.12 | 3.33 | 3.11 | 3.16 | 3.16 | +0.07 (+2.27%) | 323,900 |
22 Mar 2023 | USD | 3.25 | 3.26 | 3.08 | 3.09 | 3.09 | -0.17 (-5.21%) | 254,400 |
21 Mar 2023 | USD | 3.17 | 3.285 | 3.15 | 3.26 | 3.26 | +0.2 (+6.54%) | 284,700 |
20 Mar 2023 | USD | 3.2 | 3.21 | 3.06 | 3.06 | 3.06 | -0.11 (-3.47%) | 952,600 |