Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 3.65 | 3.68 | 3.52 | 3.55 | 3.55 | -0.1 (-2.74%) | 1,340,900 |
24 Apr 2023 | USD | 3.64 | 3.675 | 3.61 | 3.65 | 3.65 | +0.03 (+0.83%) | 1,105,100 |
21 Apr 2023 | USD | 3.57 | 3.645 | 3.55 | 3.62 | 3.62 | +0.03 (+0.84%) | 1,247,400 |
20 Apr 2023 | USD | 3.6 | 3.62 | 3.56 | 3.59 | 3.59 | -0.02 (-0.55%) | 842,200 |
19 Apr 2023 | USD | 3.63 | 3.66 | 3.52 | 3.61 | 3.61 | -0.02 (-0.55%) | 1,564,500 |
18 Apr 2023 | USD | 3.62 | 3.7 | 3.585 | 3.63 | 3.63 | +0.03 (+0.83%) | 1,633,100 |
17 Apr 2023 | USD | 3.61 | 3.67 | 3.555 | 3.6 | 3.6 | 0.0 (0.0%) | 3,538,800 |
14 Apr 2023 | USD | 3.71 | 3.72 | 3.58 | 3.6 | 3.6 | -0.1 (-2.70%) | 2,151,900 |
13 Apr 2023 | USD | 3.68 | 3.795 | 3.67 | 3.7 | 3.7 | +0.03 (+0.82%) | 1,724,700 |
12 Apr 2023 | USD | 3.85 | 3.855 | 3.61 | 3.67 | 3.67 | -0.15 (-3.93%) | 2,082,400 |
11 Apr 2023 | USD | 3.84 | 3.93 | 3.81 | 3.82 | 3.82 | 0.0 (0.0%) | 852,200 |
10 Apr 2023 | USD | 3.69 | 3.86 | 3.64 | 3.82 | 3.82 | +0.12 (+3.24%) | 1,062,700 |
6 Apr 2023 | USD | 3.83 | 3.83 | 3.65 | 3.7 | 3.7 | -0.14 (-3.65%) | 1,513,000 |
5 Apr 2023 | USD | 3.84 | 3.89 | 3.795 | 3.84 | 3.84 | +0.03 (+0.79%) | 1,223,500 |
4 Apr 2023 | USD | 4.12 | 4.14 | 3.785 | 3.81 | 3.81 | -0.32 (-7.75%) | 1,270,300 |
3 Apr 2023 | USD | 4.1 | 4.175 | 4.02 | 4.13 | 4.13 | +0.05 (+1.23%) | 7,919,200 |
31 Mar 2023 | USD | 4.01 | 4.09 | 3.98 | 4.08 | 4.08 | +0.07 (+1.75%) | 772,600 |
30 Mar 2023 | USD | 4.03 | 4.04 | 3.96 | 4.01 | 4.01 | +0.05 (+1.26%) | 848,200 |
29 Mar 2023 | USD | 3.91 | 4 | 3.9 | 3.96 | 3.96 | +0.08 (+2.06%) | 766,100 |
28 Mar 2023 | USD | 3.81 | 3.89 | 3.81 | 3.88 | 3.88 | +0.05 (+1.31%) | 556,900 |
27 Mar 2023 | USD | 3.78 | 3.85 | 3.76 | 3.83 | 3.83 | +0.05 (+1.32%) | 1,171,200 |
24 Mar 2023 | USD | 3.71 | 3.78 | 3.654 | 3.78 | 3.78 | +0.04 (+1.07%) | 807,700 |
23 Mar 2023 | USD | 3.8 | 3.87 | 3.685 | 3.74 | 3.74 | -0.04 (-1.06%) | 1,747,000 |
22 Mar 2023 | USD | 3.8 | 3.895 | 3.745 | 3.78 | 3.78 | -0.02 (-0.53%) | 1,188,400 |
21 Mar 2023 | USD | 3.78 | 3.835 | 3.74 | 3.8 | 3.8 | +0.08 (+2.15%) | 1,211,400 |
20 Mar 2023 | USD | 3.91 | 3.93 | 3.71 | 3.72 | 3.72 | -0.15 (-3.88%) | 2,558,600 |
17 Mar 2023 | USD | 3.96 | 3.96 | 3.79 | 3.87 | 3.87 | -0.08 (-2.03%) | 3,871,100 |
16 Mar 2023 | USD | 3.91 | 4 | 3.81 | 3.95 | 3.95 | +0.01 (+0.25%) | 1,732,700 |
15 Mar 2023 | USD | 4.02 | 4.08 | 3.92 | 3.94 | 3.94 | -0.17 (-4.14%) | 1,773,400 |
14 Mar 2023 | USD | 4.17 | 4.17 | 4.055 | 4.11 | 4.11 | +0.01 (+0.24%) | 1,545,500 |