Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 2.15 | 2.38 | 2.12 | 2.29 | 2.29 | -0.26 (-10.20%) | 672,600 |
28 Apr 2023 | USD | 2.68 | 3.05 | 2.39 | 2.55 | 2.55 | +0.56 (+28.14%) | 12,591,100 |
27 Apr 2023 | USD | 1.97 | 2.02 | 1.91 | 1.99 | 1.99 | +0.18 (+9.94%) | 264,300 |
26 Apr 2023 | USD | 1.94 | 1.94 | 1.81 | 1.81 | 1.81 | -0.12 (-6.22%) | 31,900 |
25 Apr 2023 | USD | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 1,500 |
24 Apr 2023 | USD | 1.95 | 1.98 | 1.92 | 1.92 | 1.92 | -0.06 (-3.03%) | 8,200 |
21 Apr 2023 | USD | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | +0.01 (+0.51%) | 8,700 |
20 Apr 2023 | USD | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | +0.03 (+1.55%) | 5,200 |
19 Apr 2023 | USD | 1.9 | 1.99 | 1.9 | 1.94 | 1.94 | +0.01 (+0.52%) | 14,800 |
18 Apr 2023 | USD | 1.95 | 1.95 | 1.89 | 1.93 | 1.93 | +0.04 (+2.12%) | 9,500 |
17 Apr 2023 | USD | 1.88 | 1.92 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 11,300 |
14 Apr 2023 | USD | 1.86 | 1.91 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 3,800 |
13 Apr 2023 | USD | 1.88 | 1.93 | 1.85 | 1.86 | 1.86 | -0.05 (-2.62%) | 6,400 |
12 Apr 2023 | USD | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | +0.01 (+0.53%) | 6,400 |
11 Apr 2023 | USD | 1.88 | 1.92 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 21,300 |
10 Apr 2023 | USD | 1.85 | 1.95 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 13,300 |
6 Apr 2023 | USD | 1.71 | 1.85 | 1.71 | 1.85 | 1.85 | +0.11 (+6.32%) | 6,100 |
5 Apr 2023 | USD | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 13,500 |
4 Apr 2023 | USD | 1.81 | 1.81 | 1.69 | 1.73 | 1.73 | -0.08 (-4.42%) | 13,000 |
3 Apr 2023 | USD | 1.95 | 1.95 | 1.81 | 1.81 | 1.81 | -0.1 (-5.24%) | 14,500 |
31 Mar 2023 | USD | 1.87 | 1.92 | 1.82 | 1.91 | 1.91 | +0.06 (+3.24%) | 18,900 |
30 Mar 2023 | USD | 1.9 | 1.9 | 1.82 | 1.85 | 1.85 | -0.07 (-3.65%) | 48,000 |
29 Mar 2023 | USD | 1.9 | 1.95 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 31,400 |
28 Mar 2023 | USD | 1.79 | 1.92 | 1.79 | 1.9 | 1.9 | +0.1 (+5.56%) | 15,800 |
27 Mar 2023 | USD | 1.75 | 1.82 | 1.71 | 1.8 | 1.8 | +0.06 (+3.45%) | 14,000 |
24 Mar 2023 | USD | 1.72 | 1.78 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 5,100 |
23 Mar 2023 | USD | 1.68 | 1.77 | 1.63 | 1.75 | 1.75 | +0.14 (+8.70%) | 32,500 |
22 Mar 2023 | USD | 1.64 | 1.68 | 1.61 | 1.61 | 1.61 | +0.07 (+4.55%) | 29,300 |
21 Mar 2023 | USD | 1.54 | 1.59 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 8,200 |
20 Mar 2023 | USD | 1.62 | 1.63 | 1.54 | 1.54 | 1.54 | +0.03 (+1.99%) | 9,900 |