Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 4.15 | 4.21 | 3.78 | 3.83 | 3.83 | -0.35 (-8.37%) | 60,800 |
28 Apr 2023 | USD | 3.89 | 4.195 | 3.87 | 4.18 | 4.18 | +0.31 (+8.01%) | 86,100 |
27 Apr 2023 | USD | 3.75 | 3.95 | 3.706 | 3.87 | 3.87 | +0.11 (+2.93%) | 72,800 |
26 Apr 2023 | USD | 3.8 | 3.8 | 3.7 | 3.76 | 3.76 | +0.05 (+1.35%) | 46,400 |
25 Apr 2023 | USD | 3.7 | 3.81 | 3.7 | 3.71 | 3.71 | -0.09 (-2.37%) | 40,800 |
24 Apr 2023 | USD | 3.7 | 3.83 | 3.57 | 3.8 | 3.8 | +0.07 (+1.88%) | 59,600 |
21 Apr 2023 | USD | 3.62 | 3.8 | 3.62 | 3.73 | 3.73 | +0.11 (+3.04%) | 41,700 |
20 Apr 2023 | USD | 3.65 | 3.8 | 3.55 | 3.62 | 3.62 | -0.2 (-5.24%) | 92,500 |
19 Apr 2023 | USD | 3.65 | 3.835 | 3.65 | 3.82 | 3.82 | +0.15 (+4.09%) | 37,300 |
18 Apr 2023 | USD | 3.81 | 3.89 | 3.66 | 3.67 | 3.67 | -0.11 (-2.91%) | 58,300 |
17 Apr 2023 | USD | 3.74 | 3.9 | 3.73 | 3.78 | 3.78 | +0.02 (+0.53%) | 50,100 |
14 Apr 2023 | USD | 3.9 | 3.948 | 3.72 | 3.76 | 3.76 | -0.17 (-4.33%) | 61,000 |
13 Apr 2023 | USD | 3.9 | 4.01 | 3.855 | 3.93 | 3.93 | 0.0 (0.0%) | 66,700 |
12 Apr 2023 | USD | 4.04 | 4.04 | 3.85 | 3.93 | 3.93 | -0.02 (-0.51%) | 46,000 |
11 Apr 2023 | USD | 3.89 | 4.12 | 3.88 | 3.95 | 3.95 | +0.06 (+1.54%) | 52,000 |
10 Apr 2023 | USD | 3.75 | 3.92 | 3.73 | 3.89 | 3.89 | +0.12 (+3.18%) | 59,900 |
6 Apr 2023 | USD | 3.63 | 3.94 | 3.61 | 3.77 | 3.77 | +0.08 (+2.17%) | 90,800 |
5 Apr 2023 | USD | 3.85 | 3.85 | 3.6 | 3.69 | 3.69 | -0.17 (-4.40%) | 64,900 |
4 Apr 2023 | USD | 3.85 | 3.89 | 3.76 | 3.86 | 3.86 | -0.03 (-0.77%) | 51,400 |
3 Apr 2023 | USD | 3.94 | 4.039 | 3.84 | 3.89 | 3.89 | -0.02 (-0.51%) | 51,600 |
31 Mar 2023 | USD | 3.8 | 3.96 | 3.712 | 3.91 | 3.91 | +0.18 (+4.83%) | 62,600 |
30 Mar 2023 | USD | 3.66 | 3.77 | 3.619 | 3.73 | 3.73 | +0.1 (+2.75%) | 76,600 |
29 Mar 2023 | USD | 3.75 | 3.77 | 3.58 | 3.63 | 3.63 | -0.08 (-2.16%) | 93,500 |
28 Mar 2023 | USD | 3.6 | 3.71 | 3.55 | 3.71 | 3.71 | +0.18 (+5.10%) | 88,800 |
27 Mar 2023 | USD | 3.52 | 3.6 | 3.45 | 3.53 | 3.53 | +0.02 (+0.57%) | 60,800 |
24 Mar 2023 | USD | 3.52 | 3.63 | 3.45 | 3.51 | 3.51 | 0.0 (0.0%) | 132,300 |
23 Mar 2023 | USD | 3.72 | 3.83 | 3.5 | 3.51 | 3.51 | -0.17 (-4.62%) | 162,100 |
22 Mar 2023 | USD | 3.81 | 3.83 | 3.64 | 3.68 | 3.68 | -0.13 (-3.41%) | 96,500 |
21 Mar 2023 | USD | 3.84 | 3.86 | 3.66 | 3.81 | 3.81 | +0.1 (+2.70%) | 190,100 |
20 Mar 2023 | USD | 3.95 | 4 | 3.68 | 3.71 | 3.71 | -0.21 (-5.36%) | 120,600 |