Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 5.65 | 5.72 | 5.44 | 5.69 | 5.69 | +0.08 (+1.43%) | 275,200 |
21 Apr 2023 | USD | 5.34 | 5.63 | 5.3 | 5.61 | 5.61 | +0.35 (+6.65%) | 589,400 |
20 Apr 2023 | USD | 5.16 | 5.29 | 5.06 | 5.26 | 5.26 | +0.07 (+1.35%) | 224,200 |
19 Apr 2023 | USD | 5.14 | 5.33 | 5.11 | 5.19 | 5.19 | +0.04 (+0.78%) | 371,500 |
18 Apr 2023 | USD | 4.8 | 5.189 | 4.67 | 5.15 | 5.15 | +0.38 (+7.97%) | 486,100 |
17 Apr 2023 | USD | 4.9 | 5.03 | 4.69 | 4.77 | 4.77 | -0.07 (-1.45%) | 326,300 |
14 Apr 2023 | USD | 4.78 | 4.91 | 4.7 | 4.84 | 4.84 | +0.06 (+1.26%) | 287,300 |
13 Apr 2023 | USD | 4.83 | 5 | 4.76 | 4.78 | 4.78 | -0.03 (-0.62%) | 295,700 |
12 Apr 2023 | USD | 4.75 | 4.912 | 4.7 | 4.81 | 4.81 | +0.09 (+1.91%) | 233,000 |
11 Apr 2023 | USD | 4.44 | 4.819 | 4.35 | 4.72 | 4.72 | +0.265 (+5.95%) | 291,200 |
10 Apr 2023 | USD | 4.22 | 4.53 | 4.18 | 4.455 | 4.455 | +0.235 (+5.57%) | 363,100 |
6 Apr 2023 | USD | 3.98 | 4.23 | 3.92 | 4.22 | 4.22 | +0.2 (+4.98%) | 295,600 |
5 Apr 2023 | USD | 3.98 | 4.38 | 3.89 | 4.02 | 4.02 | +0.05 (+1.26%) | 161,100 |
4 Apr 2023 | USD | 4.03 | 4.25 | 3.795 | 3.97 | 3.97 | +0.02 (+0.51%) | 264,100 |
3 Apr 2023 | USD | 3.83 | 3.97 | 3.75 | 3.95 | 3.95 | +0.1 (+2.60%) | 221,900 |
31 Mar 2023 | USD | 3.85 | 3.93 | 3.81 | 3.85 | 3.85 | 0.0 (0.0%) | 182,600 |
30 Mar 2023 | USD | 4.08 | 4.08 | 3.75 | 3.85 | 3.85 | -0.13 (-3.27%) | 301,000 |
29 Mar 2023 | USD | 3.98 | 4.09 | 3.9 | 3.98 | 3.98 | +0.11 (+2.84%) | 491,800 |
28 Mar 2023 | USD | 3.95 | 4.08 | 3.78 | 3.87 | 3.87 | -0.01 (-0.26%) | 2,028,100 |
27 Mar 2023 | USD | 3.88 | 4 | 3.85 | 3.88 | 3.88 | +0.05 (+1.31%) | 199,000 |
24 Mar 2023 | USD | 3.7 | 3.9 | 3.65 | 3.83 | 3.83 | +0.09 (+2.41%) | 320,100 |
23 Mar 2023 | USD | 3.79 | 3.91 | 3.64 | 3.74 | 3.74 | -0.03 (-0.80%) | 265,900 |
22 Mar 2023 | USD | 4 | 4 | 3.74 | 3.77 | 3.77 | -0.22 (-5.51%) | 348,300 |
21 Mar 2023 | USD | 4.14 | 4.25 | 3.975 | 3.99 | 3.99 | -0.105 (-2.56%) | 867,200 |
20 Mar 2023 | USD | 4.07 | 4.17 | 4.02 | 4.095 | 4.095 | +0.025 (+0.61%) | 236,100 |
17 Mar 2023 | USD | 4.14 | 4.16 | 4 | 4.07 | 4.07 | -0.08 (-1.93%) | 357,800 |
16 Mar 2023 | USD | 4.14 | 4.215 | 4 | 4.15 | 4.15 | -0.05 (-1.19%) | 417,300 |
15 Mar 2023 | USD | 4.38 | 4.44 | 4.18 | 4.2 | 4.2 | -0.29 (-6.46%) | 192,600 |
14 Mar 2023 | USD | 4.47 | 4.88 | 4.33 | 4.49 | 4.49 | +0.05 (+1.13%) | 272,300 |
13 Mar 2023 | USD | 4.48 | 4.6 | 4.37 | 4.44 | 4.44 | +0.09 (+2.07%) | 297,400 |