Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 3.49 | 3.56 | 3.16 | 3.24 | 3.24 | -0.275 (-7.82%) | 314,500 |
28 Apr 2023 | USD | 3.22 | 3.7 | 3.22 | 3.515 | 3.515 | +0.295 (+9.16%) | 187,700 |
27 Apr 2023 | USD | 3.5 | 3.67 | 3.2 | 3.22 | 3.22 | -0.4 (-11.05%) | 348,100 |
26 Apr 2023 | USD | 3.66 | 3.66 | 3.52 | 3.62 | 3.62 | -0.03 (-0.82%) | 90,800 |
25 Apr 2023 | USD | 3.72 | 3.74 | 3.627 | 3.65 | 3.65 | -0.05 (-1.35%) | 107,200 |
24 Apr 2023 | USD | 3.86 | 3.875 | 3.68 | 3.7 | 3.7 | -0.18 (-4.64%) | 78,500 |
21 Apr 2023 | USD | 4.18 | 4.18 | 3.79 | 3.88 | 3.88 | -0.32 (-7.62%) | 138,700 |
20 Apr 2023 | USD | 4.1 | 4.29 | 4.01 | 4.2 | 4.2 | +0.15 (+3.70%) | 178,200 |
19 Apr 2023 | USD | 3.79 | 4.13 | 3.72 | 4.05 | 4.05 | +0.25 (+6.58%) | 132,900 |
18 Apr 2023 | USD | 3.65 | 3.86 | 3.65 | 3.8 | 3.8 | +0.12 (+3.26%) | 89,400 |
17 Apr 2023 | USD | 3.65 | 3.71 | 3.52 | 3.68 | 3.68 | +0.05 (+1.38%) | 87,400 |
14 Apr 2023 | USD | 3.63 | 3.74 | 3.57 | 3.63 | 3.63 | -0.02 (-0.55%) | 130,900 |
13 Apr 2023 | USD | 3.56 | 3.687 | 3.54 | 3.65 | 3.65 | +0.11 (+3.11%) | 99,300 |
12 Apr 2023 | USD | 3.75 | 3.81 | 3.53 | 3.54 | 3.54 | -0.19 (-5.09%) | 99,200 |
11 Apr 2023 | USD | 3.69 | 3.92 | 3.69 | 3.73 | 3.73 | +0.08 (+2.19%) | 186,300 |
10 Apr 2023 | USD | 3.43 | 3.65 | 3.4 | 3.65 | 3.65 | +0.23 (+6.73%) | 237,900 |
6 Apr 2023 | USD | 3.38 | 3.46 | 3.32 | 3.42 | 3.42 | +0.05 (+1.48%) | 67,700 |
5 Apr 2023 | USD | 3.43 | 3.47 | 3.33 | 3.37 | 3.37 | -0.08 (-2.32%) | 101,700 |
4 Apr 2023 | USD | 3.67 | 3.67 | 3.43 | 3.45 | 3.45 | -0.18 (-4.96%) | 184,200 |
3 Apr 2023 | USD | 3.69 | 3.75 | 3.52 | 3.63 | 3.63 | -0.06 (-1.63%) | 272,300 |
31 Mar 2023 | USD | 3.66 | 3.696 | 3.615 | 3.69 | 3.69 | +0.04 (+1.10%) | 111,900 |
30 Mar 2023 | USD | 3.65 | 3.678 | 3.58 | 3.65 | 3.65 | +0.04 (+1.11%) | 158,200 |
29 Mar 2023 | USD | 3.77 | 3.8 | 3.47 | 3.61 | 3.61 | -0.13 (-3.48%) | 697,800 |
28 Mar 2023 | USD | 3.65 | 3.74 | 3.56 | 3.74 | 3.74 | +0.09 (+2.47%) | 301,800 |
27 Mar 2023 | USD | 3.7 | 3.705 | 3.57 | 3.65 | 3.65 | 0.0 (0.0%) | 104,000 |
24 Mar 2023 | USD | 3.695 | 3.71 | 3.58 | 3.65 | 3.65 | -0.1 (-2.67%) | 153,300 |
23 Mar 2023 | USD | 3.96 | 3.99 | 3.71 | 3.75 | 3.75 | -0.12 (-3.10%) | 152,900 |
22 Mar 2023 | USD | 4.12 | 4.13 | 3.87 | 3.87 | 3.87 | -0.25 (-6.07%) | 88,000 |
21 Mar 2023 | USD | 4.16 | 4.26 | 4.02 | 4.12 | 4.12 | +0.02 (+0.49%) | 409,000 |
20 Mar 2023 | USD | 3.98 | 4.17 | 3.961 | 4.1 | 4.1 | +0.12 (+3.02%) | 160,000 |