Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 2.25 | 2.51 | 2.21 | 2.34 | 2.34 | +0.06 (+2.63%) | 409,500 |
18 Apr 2023 | USD | 2.46 | 2.46 | 2.05 | 2.28 | 2.28 | -0.18 (-7.32%) | 569,400 |
17 Apr 2023 | USD | 2.06 | 2.59 | 2.025 | 2.46 | 2.46 | +0.5 (+25.51%) | 1,314,400 |
14 Apr 2023 | USD | 1.95 | 2.07 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 385,900 |
13 Apr 2023 | USD | 1.79 | 1.95 | 1.76 | 1.95 | 1.95 | +0.17 (+9.55%) | 243,700 |
12 Apr 2023 | USD | 1.84 | 1.91 | 1.75 | 1.78 | 1.78 | -0.07 (-3.78%) | 226,700 |
11 Apr 2023 | USD | 1.79 | 1.88 | 1.75 | 1.85 | 1.85 | +0.08 (+4.52%) | 530,800 |
10 Apr 2023 | USD | 1.51 | 1.78 | 1.5 | 1.77 | 1.77 | +0.27 (+18%) | 616,600 |
6 Apr 2023 | USD | 1.56 | 1.57 | 1.47 | 1.5 | 1.5 | -0.1 (-6.25%) | 387,600 |
5 Apr 2023 | USD | 1.53 | 1.66 | 1.47 | 1.6 | 1.6 | +0.11 (+7.38%) | 517,900 |
4 Apr 2023 | USD | 1.53 | 1.531 | 1.461 | 1.49 | 1.49 | -0.06 (-3.87%) | 337,200 |
3 Apr 2023 | USD | 1.61 | 1.618 | 1.53 | 1.55 | 1.55 | -0.08 (-4.91%) | 589,900 |
31 Mar 2023 | USD | 1.7 | 1.732 | 1.63 | 1.63 | 1.63 | -0.07 (-4.12%) | 518,000 |
30 Mar 2023 | USD | 1.7 | 1.82 | 1.68 | 1.7 | 1.7 | +0.03 (+1.80%) | 647,500 |
29 Mar 2023 | USD | 1.73 | 1.76 | 1.64 | 1.67 | 1.67 | -0.08 (-4.57%) | 584,800 |
28 Mar 2023 | USD | 1.95 | 2.02 | 1.65 | 1.75 | 1.75 | -0.2 (-10.26%) | 1,899,300 |
27 Mar 2023 | USD | 2.22 | 2.71 | 1.94 | 1.95 | 1.95 | -2.2 (-53.01%) | 6,015,500 |
24 Mar 2023 | USD | 4.16 | 4.25 | 4 | 4.15 | 4.15 | +0.05 (+1.22%) | 127,100 |
23 Mar 2023 | USD | 4 | 4.37 | 3.95 | 4.1 | 4.1 | +0.09 (+2.24%) | 259,000 |
22 Mar 2023 | USD | 4.13 | 4.23 | 3.97 | 4.01 | 4.01 | -0.11 (-2.67%) | 233,000 |
21 Mar 2023 | USD | 3.53 | 4.25 | 3.5 | 4.12 | 4.12 | +0.71 (+20.82%) | 652,400 |
20 Mar 2023 | USD | 3.68 | 3.78 | 3.3 | 3.41 | 3.41 | -0.37 (-9.79%) | 433,700 |
17 Mar 2023 | USD | 3.95 | 4.01 | 3.74 | 3.78 | 3.78 | -0.27 (-6.67%) | 173,000 |
16 Mar 2023 | USD | 4.16 | 4.16 | 3.9 | 4.05 | 4.05 | -0.1 (-2.41%) | 132,900 |
15 Mar 2023 | USD | 4.01 | 4.235 | 3.95 | 4.15 | 4.15 | -0.02 (-0.48%) | 157,000 |
14 Mar 2023 | USD | 4 | 4.21 | 3.945 | 4.17 | 4.17 | +0.24 (+6.11%) | 126,800 |
13 Mar 2023 | USD | 3.69 | 4 | 3.67 | 3.93 | 3.93 | +0.135 (+3.56%) | 188,100 |
10 Mar 2023 | USD | 4.05 | 4.15 | 3.745 | 3.795 | 3.795 | -0.225 (-5.60%) | 210,400 |
9 Mar 2023 | USD | 4.37 | 4.37 | 3.965 | 4.02 | 4.02 | -0.41 (-9.26%) | 220,000 |
8 Mar 2023 | USD | 4.75 | 4.86 | 4.35 | 4.43 | 4.43 | -0.36 (-7.52%) | 214,300 |