Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 3.05 | 3.2 | 2.72 | 2.88 | 2.88 | -0.12 (-4%) | 42,900 |
21 Apr 2023 | USD | 2.97 | 3.16 | 2.91 | 3 | 3 | +0.02 (+0.67%) | 27,200 |
20 Apr 2023 | USD | 3.25 | 3.36 | 2.9 | 2.98 | 2.98 | -0.04 (-1.32%) | 27,200 |
19 Apr 2023 | USD | 2.9 | 3.15 | 2.86 | 3.02 | 3.02 | -0.13 (-4.13%) | 92,600 |
18 Apr 2023 | USD | 3.12 | 3.44 | 2.736 | 3.15 | 3.15 | -0.03 (-0.94%) | 25,500 |
17 Apr 2023 | USD | 3.03 | 3.22 | 2.93 | 3.18 | 3.18 | +0.18 (+6%) | 41,800 |
14 Apr 2023 | USD | 3.14 | 3.28 | 2.8 | 3 | 3 | -0.02 (-0.66%) | 99,800 |
13 Apr 2023 | USD | 3.12 | 3.2 | 2.42 | 3.02 | 3.02 | 0.0 (0.0%) | 211,100 |
12 Apr 2023 | USD | 3.25 | 3.25 | 3 | 3.02 | 3.02 | +0.03 (+1.00%) | 29,600 |
11 Apr 2023 | USD | 3.265 | 3.47 | 2.92 | 2.99 | 2.99 | -0.04 (-1.32%) | 26,500 |
10 Apr 2023 | USD | 2.8 | 3.21 | 2.72 | 3.03 | 3.03 | +0.25 (+8.99%) | 54,800 |
6 Apr 2023 | USD | 2.92 | 3.339 | 2.71 | 2.78 | 2.78 | -0.11 (-3.81%) | 50,000 |
5 Apr 2023 | USD | 2.86 | 3.245 | 2.85 | 2.89 | 2.89 | +0.04 (+1.40%) | 37,600 |
4 Apr 2023 | USD | 2.92 | 3.5 | 2.74 | 2.85 | 2.85 | -0.4 (-12.31%) | 85,800 |
3 Apr 2023 | USD | 3.525 | 3.59 | 3.16 | 3.25 | 3.25 | -0.2 (-5.80%) | 64,000 |
31 Mar 2023 | USD | 3.55 | 3.58 | 3.45 | 3.45 | 3.45 | -0.08 (-2.27%) | 57,800 |
30 Mar 2023 | USD | 3.49 | 3.655 | 3.49 | 3.53 | 3.53 | 0.0 (0.0%) | 23,700 |
29 Mar 2023 | USD | 3.46 | 3.59 | 3.45 | 3.53 | 3.53 | +0.02 (+0.57%) | 20,700 |
28 Mar 2023 | USD | 3.5 | 3.623 | 3.41 | 3.51 | 3.51 | +0.09 (+2.63%) | 90,000 |
27 Mar 2023 | USD | 3.55 | 3.55 | 3.41 | 3.42 | 3.42 | -0.125 (-3.53%) | 2,700 |
24 Mar 2023 | USD | 3.75 | 3.75 | 3.5 | 3.545 | 3.545 | -0.345 (-8.87%) | 42,700 |
23 Mar 2023 | USD | 3.45 | 4.05 | 3.45 | 3.89 | 3.89 | +0.235 (+6.43%) | 29,900 |
22 Mar 2023 | USD | 3.92 | 3.925 | 3.56 | 3.655 | 3.655 | -0.345 (-8.63%) | 20,800 |
21 Mar 2023 | USD | 3.55 | 4.12 | 3.4 | 4 | 4 | +0.46 (+12.99%) | 21,400 |
20 Mar 2023 | USD | 3.09 | 3.65 | 3.02 | 3.54 | 3.54 | +0.4 (+12.74%) | 31,400 |
17 Mar 2023 | USD | 3.59 | 3.59 | 2.86 | 3.14 | 3.14 | -0.41 (-11.55%) | 59,000 |
16 Mar 2023 | USD | 3.85 | 4 | 3.45 | 3.55 | 3.55 | -0.44 (-11.03%) | 71,500 |
15 Mar 2023 | USD | 3.95 | 4.04 | 3.48 | 3.99 | 3.99 | -0.04 (-0.99%) | 300,100 |
14 Mar 2023 | USD | 4.25 | 4.359 | 3.99 | 4.03 | 4.03 | -0.38 (-8.62%) | 84,200 |
13 Mar 2023 | USD | 4.45 | 4.65 | 4 | 4.41 | 4.41 | -0.09 (-2%) | 126,200 |