Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.97 | 0.97 | 0.91 | 0.911 | 9.11 | -0.03 (-3.19%) | 305,500 |
21 Apr 2023 | USD | 0.93 | 0.979 | 0.91 | 0.941 | 9.41 | +0.016 (+1.73%) | 398,400 |
20 Apr 2023 | USD | 1.11 | 1.13 | 0.925 | 0.925 | 9.25 | -0.205 (-18.14%) | 2,027,200 |
19 Apr 2023 | USD | 1.24 | 1.253 | 1.11 | 1.13 | 11.3 | -0.14 (-11.02%) | 789,800 |
18 Apr 2023 | USD | 1.27 | 1.297 | 1.24 | 1.27 | 12.7 | -0.01 (-0.78%) | 316,700 |
17 Apr 2023 | USD | 1.25 | 1.3 | 1.2 | 1.28 | 12.8 | +0.075 (+6.22%) | 355,000 |
14 Apr 2023 | USD | 1.55 | 1.55 | 1.15 | 1.205 | 12.05 | -0.355 (-22.76%) | 1,990,300 |
13 Apr 2023 | USD | 1.65 | 1.69 | 1.55 | 1.56 | 15.6 | -0.09 (-5.45%) | 532,000 |
12 Apr 2023 | USD | 1.93 | 1.93 | 1.65 | 1.65 | 16.5 | -0.24 (-12.70%) | 957,400 |
11 Apr 2023 | USD | 2.32 | 2.4 | 1.75 | 1.89 | 18.9 | -0.55 (-22.54%) | 1,735,800 |
10 Apr 2023 | USD | 2.29 | 2.49 | 2.28 | 2.44 | 24.4 | +0.16 (+7.02%) | 294,900 |
6 Apr 2023 | USD | 2.19 | 2.308 | 2.16 | 2.28 | 22.8 | +0.06 (+2.70%) | 186,400 |
5 Apr 2023 | USD | 2.45 | 2.45 | 2.08 | 2.22 | 22.2 | -0.15 (-6.33%) | 533,000 |
4 Apr 2023 | USD | 2.25 | 2.38 | 2.18 | 2.37 | 23.7 | +0.09 (+3.95%) | 306,400 |
3 Apr 2023 | USD | 2.23 | 2.3 | 2.17 | 2.28 | 22.8 | +0.04 (+1.79%) | 176,200 |
31 Mar 2023 | USD | 2.29 | 2.35 | 2.21 | 2.24 | 22.4 | -0.05 (-2.18%) | 202,500 |
30 Mar 2023 | USD | 2.4 | 2.45 | 2.26 | 2.29 | 22.9 | -0.12 (-4.98%) | 218,500 |
29 Mar 2023 | USD | 2.45 | 2.46 | 2.32 | 2.41 | 24.1 | -0.005 (-0.21%) | 129,800 |
28 Mar 2023 | USD | 2.5 | 2.54 | 2.28 | 2.415 | 24.15 | -0.085 (-3.40%) | 185,600 |
27 Mar 2023 | USD | 2.43 | 2.53 | 2.34 | 2.5 | 25 | 0.0 (0.0%) | 83,700 |
24 Mar 2023 | USD | 2.52 | 2.54 | 2.42 | 2.5 | 25 | -0.05 (-1.96%) | 38,600 |
23 Mar 2023 | USD | 2.64 | 2.64 | 2.47 | 2.55 | 25.5 | -0.03 (-1.16%) | 64,500 |
22 Mar 2023 | USD | 2.64 | 2.73 | 2.54 | 2.58 | 25.8 | -0.02 (-0.77%) | 197,000 |
21 Mar 2023 | USD | 2.58 | 2.72 | 2.52 | 2.6 | 26 | +0.01 (+0.39%) | 86,800 |
20 Mar 2023 | USD | 2.34 | 2.59 | 2.3 | 2.59 | 25.9 | +0.24 (+10.21%) | 159,500 |
17 Mar 2023 | USD | 2.37 | 2.42 | 2.34 | 2.35 | 23.5 | +0.01 (+0.43%) | 151,000 |
16 Mar 2023 | USD | 2.27 | 2.4 | 2.25 | 2.34 | 23.4 | +0.04 (+1.74%) | 50,500 |
15 Mar 2023 | USD | 2.26 | 2.3 | 2.154 | 2.3 | 23 | +0.04 (+1.77%) | 88,500 |
14 Mar 2023 | USD | 2.21 | 2.307 | 2.21 | 2.26 | 22.6 | +0.04 (+1.80%) | 51,600 |
13 Mar 2023 | USD | 2.45 | 2.45 | 2.185 | 2.22 | 22.2 | -0.27 (-10.84%) | 331,800 |