Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 3.89 | 3.93 | 3.835 | 3.93 | 3.93 | 0.0 (0.0%) | 156,900 |
21 Apr 2023 | USD | 3.97 | 3.97 | 3.75 | 3.93 | 3.93 | -0.09 (-2.24%) | 278,600 |
20 Apr 2023 | USD | 3.96 | 4.08 | 3.95 | 4.02 | 4.02 | -0.01 (-0.25%) | 407,800 |
19 Apr 2023 | USD | 3.85 | 4.115 | 3.8 | 4.03 | 4.03 | +0.13 (+3.33%) | 375,700 |
18 Apr 2023 | USD | 3.83 | 3.925 | 3.776 | 3.9 | 3.9 | +0.07 (+1.83%) | 295,500 |
17 Apr 2023 | USD | 3.69 | 3.835 | 3.65 | 3.83 | 3.83 | +0.17 (+4.64%) | 309,300 |
14 Apr 2023 | USD | 3.64 | 3.71 | 3.58 | 3.66 | 3.66 | +0.08 (+2.23%) | 223,100 |
13 Apr 2023 | USD | 3.55 | 3.695 | 3.545 | 3.58 | 3.58 | +0.06 (+1.70%) | 553,700 |
12 Apr 2023 | USD | 3.7 | 3.7 | 3.48 | 3.52 | 3.52 | -0.17 (-4.61%) | 901,000 |
11 Apr 2023 | USD | 3.63 | 3.73 | 3.61 | 3.69 | 3.69 | +0.06 (+1.65%) | 299,100 |
10 Apr 2023 | USD | 3.68 | 3.69 | 3.573 | 3.63 | 3.63 | -0.04 (-1.09%) | 558,600 |
6 Apr 2023 | USD | 3.58 | 3.68 | 3.52 | 3.67 | 3.67 | +0.11 (+3.09%) | 138,300 |
5 Apr 2023 | USD | 3.62 | 3.65 | 3.51 | 3.56 | 3.56 | -0.06 (-1.66%) | 215,700 |
4 Apr 2023 | USD | 3.88 | 3.88 | 3.62 | 3.62 | 3.62 | -0.26 (-6.70%) | 348,600 |
3 Apr 2023 | USD | 3.85 | 3.95 | 3.76 | 3.88 | 3.88 | +0.02 (+0.52%) | 598,400 |
31 Mar 2023 | USD | 3.76 | 3.86 | 3.71 | 3.86 | 3.86 | +0.1 (+2.66%) | 581,400 |
30 Mar 2023 | USD | 3.77 | 3.885 | 3.66 | 3.76 | 3.76 | +0.07 (+1.90%) | 775,700 |
29 Mar 2023 | USD | 3.62 | 3.75 | 3.54 | 3.69 | 3.69 | +0.07 (+1.93%) | 531,900 |
28 Mar 2023 | USD | 3.64 | 3.69 | 3.5 | 3.62 | 3.62 | +0.04 (+1.12%) | 648,700 |
27 Mar 2023 | USD | 3.59 | 3.606 | 3.385 | 3.58 | 3.58 | -0.03 (-0.83%) | 607,000 |
24 Mar 2023 | USD | 3.54 | 3.775 | 3.53 | 3.61 | 3.61 | 0.0 (0.0%) | 551,000 |
23 Mar 2023 | USD | 3.5 | 3.64 | 3.5 | 3.61 | 3.61 | +0.19 (+5.56%) | 619,100 |
22 Mar 2023 | USD | 3.55 | 3.59 | 3.42 | 3.42 | 3.42 | -0.17 (-4.74%) | 1,146,900 |
21 Mar 2023 | USD | 3.46 | 3.62 | 3.21 | 3.59 | 3.59 | +0.22 (+6.53%) | 1,332,000 |
20 Mar 2023 | USD | 3.91 | 3.91 | 3.35 | 3.37 | 3.37 | -0.63 (-15.75%) | 1,572,400 |
17 Mar 2023 | USD | 3.9 | 4.02 | 3.79 | 4 | 4 | +0.11 (+2.83%) | 6,034,100 |
16 Mar 2023 | USD | 3.64 | 3.95 | 3.58 | 3.89 | 3.89 | +0.2 (+5.42%) | 847,800 |
15 Mar 2023 | USD | 3.65 | 3.95 | 3.585 | 3.69 | 3.69 | -0.01 (-0.27%) | 951,800 |
14 Mar 2023 | USD | 4.09 | 4.11 | 3.7 | 3.7 | 3.7 | -0.42 (-10.19%) | 1,238,100 |
13 Mar 2023 | USD | 4.24 | 4.34 | 4.01 | 4.12 | 4.12 | -0.16 (-3.74%) | 1,041,800 |