Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | USD | 3.88 | 3.92 | 3.85 | 3.89 | 5.835 | +0.1 (+2.64%) | 1,900 |
26 Apr 2023 | USD | 3.78 | 3.81 | 3.75 | 3.79 | 5.685 | -0.01 (-0.26%) | 4,000 |
25 Apr 2023 | USD | 4 | 4.05 | 3.8 | 3.8 | 5.7 | -0.26 (-6.40%) | 6,500 |
24 Apr 2023 | USD | 3.86 | 4.2 | 3.86 | 4.06 | 6.09 | -0.06 (-1.46%) | 9,200 |
21 Apr 2023 | USD | 4.31 | 4.31 | 3.81 | 4.12 | 6.18 | -0.33 (-7.42%) | 26,500 |
20 Apr 2023 | USD | 4.52 | 4.52 | 4.37 | 4.45 | 6.675 | -0.25 (-5.32%) | 4,800 |
19 Apr 2023 | USD | 4.36 | 4.7 | 4.36 | 4.7 | 7.05 | +0.13 (+2.84%) | 1,800 |
18 Apr 2023 | USD | 4.6 | 4.61 | 4.48 | 4.57 | 6.855 | +0.29 (+6.78%) | 6,000 |
17 Apr 2023 | USD | 4.4 | 4.74 | 4.28 | 4.28 | 6.42 | -0.01 (-0.23%) | 9,300 |
14 Apr 2023 | USD | 4.3 | 4.4 | 4.21 | 4.29 | 6.435 | +0.08 (+1.90%) | 6,000 |
13 Apr 2023 | USD | 4.24 | 4.38 | 4.21 | 4.21 | 6.315 | +0.03 (+0.72%) | 6,400 |
12 Apr 2023 | USD | 4.14 | 4.3 | 4.14 | 4.18 | 6.27 | +0.04 (+0.97%) | 6,500 |
11 Apr 2023 | USD | 3.88 | 4.2 | 3.88 | 4.14 | 6.21 | +0.37 (+9.81%) | 5,800 |
10 Apr 2023 | USD | 3.82 | 3.97 | 3.77 | 3.77 | 5.655 | -0.05 (-1.31%) | 8,400 |
6 Apr 2023 | USD | 3.88 | 3.91 | 3.82 | 3.82 | 5.73 | -0.1 (-2.55%) | 3,200 |
5 Apr 2023 | USD | 3.82 | 4.08 | 3.82 | 3.92 | 5.88 | +0.07 (+1.82%) | 3,700 |
4 Apr 2023 | USD | 4.03 | 4.03 | 3.8 | 3.85 | 5.775 | -0.22 (-5.41%) | 5,500 |
3 Apr 2023 | USD | 4.1 | 4.14 | 3.8 | 4.07 | 6.105 | -0.08 (-1.93%) | 15,400 |
31 Mar 2023 | USD | 4.23 | 4.4 | 4.15 | 4.15 | 6.225 | -0.15 (-3.49%) | 25,800 |
30 Mar 2023 | USD | 5.05 | 5.17 | 4.2 | 4.3 | 6.45 | -0.63 (-12.78%) | 21,900 |
29 Mar 2023 | USD | 4.86 | 5.15 | 4.76 | 4.93 | 7.395 | +0.07 (+1.44%) | 4,900 |
28 Mar 2023 | USD | 5.13 | 5.18 | 4.86 | 4.86 | 7.29 | -0.3 (-5.81%) | 6,900 |
27 Mar 2023 | USD | 5.52 | 5.62 | 5.16 | 5.16 | 7.74 | -0.46 (-8.19%) | 11,600 |
24 Mar 2023 | USD | 5.55 | 5.98 | 5.51 | 5.62 | 8.43 | -0.03 (-0.53%) | 2,800 |
23 Mar 2023 | USD | 5.65 | 5.79 | 5.65 | 5.65 | 8.475 | -0.19 (-3.25%) | 4,000 |
22 Mar 2023 | USD | 5.94 | 6.22 | 5.65 | 5.84 | 8.76 | -0.13 (-2.18%) | 6,700 |
21 Mar 2023 | USD | 5.81 | 6.3 | 5.81 | 5.97 | 8.955 | -0.02 (-0.33%) | 3,800 |
20 Mar 2023 | USD | 6 | 6.53 | 5.99 | 5.99 | 8.985 | -0.07 (-1.16%) | 7,600 |
17 Mar 2023 | USD | 5.83 | 6.06 | 5.83 | 6.06 | 9.09 | +0.15 (+2.54%) | 800 |
16 Mar 2023 | USD | 5.91 | 6.07 | 5.83 | 5.91 | 8.865 | +0.01 (+0.17%) | 3,000 |