Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 3.97 | 4.25 | 3.84 | 4.19 | 4.19 | +0.17 (+4.23%) | 130,600 |
14 Apr 2023 | USD | 3.86 | 4.05 | 3.8 | 4.02 | 4.02 | +0.21 (+5.51%) | 437,600 |
13 Apr 2023 | USD | 3.66 | 3.85 | 3.65 | 3.81 | 3.81 | +0.13 (+3.53%) | 89,800 |
12 Apr 2023 | USD | 3.78 | 3.902 | 3.67 | 3.68 | 3.68 | -0.12 (-3.16%) | 178,900 |
11 Apr 2023 | USD | 3.77 | 3.82 | 3.615 | 3.8 | 3.8 | 0.0 (0.0%) | 90,800 |
10 Apr 2023 | USD | 3.82 | 3.83 | 3.52 | 3.8 | 3.8 | -0.02 (-0.52%) | 102,400 |
6 Apr 2023 | USD | 3.8 | 3.84 | 3.68 | 3.82 | 3.82 | +0.02 (+0.53%) | 73,800 |
5 Apr 2023 | USD | 3.71 | 3.85 | 3.57 | 3.8 | 3.8 | +0.02 (+0.53%) | 90,000 |
4 Apr 2023 | USD | 3.8 | 3.84 | 3.64 | 3.78 | 3.78 | +0.01 (+0.27%) | 92,000 |
3 Apr 2023 | USD | 3.79 | 3.85 | 3.6 | 3.77 | 3.77 | -0.08 (-2.08%) | 1,030,900 |
31 Mar 2023 | USD | 3.99 | 3.99 | 3.68 | 3.85 | 3.85 | -0.05 (-1.28%) | 155,100 |
30 Mar 2023 | USD | 4.15 | 4.15 | 3.63 | 3.9 | 3.9 | 0.0 (0.0%) | 334,000 |
29 Mar 2023 | USD | 3.95 | 3.95 | 3.78 | 3.9 | 3.9 | +0.02 (+0.52%) | 72,700 |
28 Mar 2023 | USD | 3.77 | 3.9 | 3.675 | 3.88 | 3.88 | +0.05 (+1.31%) | 23,800 |
27 Mar 2023 | USD | 3.918 | 3.925 | 3.8 | 3.83 | 3.83 | +0.08 (+2.13%) | 32,700 |
24 Mar 2023 | USD | 3.64 | 3.79 | 3.4 | 3.75 | 3.75 | +0.18 (+5.04%) | 71,400 |
23 Mar 2023 | USD | 3.65 | 3.805 | 3.38 | 3.57 | 3.57 | -0.08 (-2.19%) | 43,200 |
22 Mar 2023 | USD | 3.91 | 3.99 | 3.64 | 3.65 | 3.65 | -0.3 (-7.59%) | 17,300 |
21 Mar 2023 | USD | 3.9 | 4.02 | 3.82 | 3.95 | 3.95 | +0.05 (+1.28%) | 82,500 |
20 Mar 2023 | USD | 3.83 | 3.93 | 3.73 | 3.9 | 3.9 | 0.0 (0.0%) | 72,300 |
17 Mar 2023 | USD | 4.04 | 4.04 | 3.644 | 3.9 | 3.9 | -0.1 (-2.50%) | 148,100 |
16 Mar 2023 | USD | 3.69 | 4.01 | 3.56 | 4 | 4 | +0.13 (+3.36%) | 607,500 |
15 Mar 2023 | USD | 3.95 | 4 | 3.78 | 3.87 | 3.87 | -0.08 (-2.03%) | 266,000 |
14 Mar 2023 | USD | 3.83 | 3.96 | 3.83 | 3.95 | 3.95 | +0.16 (+4.22%) | 40,200 |
13 Mar 2023 | USD | 3.57 | 3.82 | 3.502 | 3.79 | 3.79 | +0.16 (+4.41%) | 40,400 |
10 Mar 2023 | USD | 3.674 | 3.75 | 3.56 | 3.63 | 3.63 | -0.23 (-5.96%) | 62,700 |
9 Mar 2023 | USD | 3.94 | 3.98 | 3.84 | 3.86 | 3.86 | -0.04 (-1.03%) | 63,500 |
8 Mar 2023 | USD | 3.89 | 3.9 | 3.595 | 3.9 | 3.9 | +0.04 (+1.04%) | 68,300 |
7 Mar 2023 | USD | 3.72 | 3.89 | 3.617 | 3.86 | 3.86 | +0.15 (+4.04%) | 69,700 |
6 Mar 2023 | USD | 3.67 | 3.81 | 3.37 | 3.71 | 3.71 | -0.07 (-1.85%) | 11,800 |