Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 3.85 | 4.02 | 3.79 | 3.98 | 3.98 | +0.18 (+4.74%) | 62,700 |
21 Apr 2023 | USD | 3.66 | 3.825 | 3.615 | 3.8 | 3.8 | +0.1 (+2.70%) | 63,500 |
20 Apr 2023 | USD | 3.89 | 3.9 | 3.57 | 3.7 | 3.7 | -0.14 (-3.65%) | 73,300 |
19 Apr 2023 | USD | 3.77 | 3.89 | 3.64 | 3.84 | 3.84 | +0.04 (+1.05%) | 68,200 |
18 Apr 2023 | USD | 3.83 | 4.005 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 38,200 |
17 Apr 2023 | USD | 3.98 | 4.025 | 3.69 | 3.75 | 3.75 | -0.22 (-5.54%) | 116,900 |
14 Apr 2023 | USD | 4.05 | 4.06 | 3.84 | 3.97 | 3.97 | -0.09 (-2.22%) | 71,100 |
13 Apr 2023 | USD | 4.05 | 4.13 | 4 | 4.06 | 4.06 | -0.01 (-0.25%) | 76,500 |
12 Apr 2023 | USD | 4.3 | 4.32 | 4.04 | 4.07 | 4.07 | -0.24 (-5.57%) | 47,200 |
11 Apr 2023 | USD | 4.41 | 4.5 | 4.21 | 4.31 | 4.31 | -0.12 (-2.71%) | 42,900 |
10 Apr 2023 | USD | 4.369 | 4.47 | 4.35 | 4.43 | 4.43 | -0.1 (-2.21%) | 34,000 |
6 Apr 2023 | USD | 4.4 | 4.605 | 4.35 | 4.53 | 4.53 | +0.1 (+2.26%) | 104,700 |
5 Apr 2023 | USD | 4.57 | 4.73 | 4.36 | 4.43 | 4.43 | -0.14 (-3.06%) | 72,600 |
4 Apr 2023 | USD | 4.67 | 4.67 | 4.48 | 4.57 | 4.57 | -0.1 (-2.14%) | 68,000 |
3 Apr 2023 | USD | 4.23 | 4.745 | 4.22 | 4.67 | 4.67 | +0.44 (+10.40%) | 114,600 |
31 Mar 2023 | USD | 4.11 | 4.33 | 3.96 | 4.23 | 4.23 | +0.14 (+3.42%) | 327,600 |
30 Mar 2023 | USD | 4.15 | 4.16 | 4.05 | 4.09 | 4.09 | -0.06 (-1.45%) | 82,700 |
29 Mar 2023 | USD | 4.2 | 4.25 | 4 | 4.15 | 4.15 | -0.02 (-0.48%) | 47,200 |
28 Mar 2023 | USD | 4.2 | 4.305 | 4.14 | 4.17 | 4.17 | -0.03 (-0.71%) | 37,900 |
27 Mar 2023 | USD | 4.2 | 4.3 | 4.12 | 4.2 | 4.2 | +0.05 (+1.20%) | 63,000 |
24 Mar 2023 | USD | 4.23 | 4.25 | 4.12 | 4.15 | 4.15 | -0.13 (-3.04%) | 93,300 |
23 Mar 2023 | USD | 4.26 | 4.38 | 4.21 | 4.28 | 4.28 | +0.05 (+1.18%) | 33,000 |
22 Mar 2023 | USD | 4.36 | 4.43 | 4.2 | 4.23 | 4.23 | -0.12 (-2.76%) | 138,300 |
21 Mar 2023 | USD | 4.23 | 4.38 | 4.08 | 4.35 | 4.35 | +0.19 (+4.57%) | 116,600 |
20 Mar 2023 | USD | 4.47 | 4.49 | 4.02 | 4.16 | 4.16 | -0.29 (-6.52%) | 201,100 |
17 Mar 2023 | USD | 4.45 | 4.52 | 4.43 | 4.45 | 4.45 | 0.0 (0.0%) | 231,500 |
16 Mar 2023 | USD | 4.36 | 4.49 | 4.31 | 4.45 | 4.45 | 0.0 (0.0%) | 105,100 |
15 Mar 2023 | USD | 4.45 | 4.51 | 4.37 | 4.45 | 4.45 | -0.06 (-1.33%) | 75,800 |
14 Mar 2023 | USD | 4.52 | 4.62 | 4.2 | 4.51 | 4.51 | +0.12 (+2.73%) | 484,400 |
13 Mar 2023 | USD | 4.6 | 4.62 | 4.35 | 4.39 | 4.39 | -0.26 (-5.59%) | 91,200 |