Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 4.57 | 4.64 | 4.19 | 4.39 | 4.39 | -0.5 (-10.22%) | 320,300 |
18 Apr 2023 | USD | 5.47 | 5.96 | 4.84 | 4.89 | 4.89 | -0.5 (-9.28%) | 536,800 |
17 Apr 2023 | USD | 5.81 | 6.35 | 4.81 | 5.39 | 5.39 | +1.1 (+25.64%) | 3,431,500 |
14 Apr 2023 | USD | 4.4 | 4.44 | 3.95 | 4.29 | 4.29 | +0.1 (+2.39%) | 117,300 |
13 Apr 2023 | USD | 3.95 | 4.51 | 3.8 | 4.19 | 4.19 | +0.46 (+12.33%) | 380,000 |
12 Apr 2023 | USD | 3.2 | 3.94 | 3.16 | 3.73 | 3.73 | +0.55 (+17.30%) | 351,400 |
11 Apr 2023 | USD | 3.27 | 3.33 | 3.17 | 3.18 | 3.18 | -0.07 (-2.15%) | 57,400 |
10 Apr 2023 | USD | 3.4 | 3.49 | 3 | 3.25 | 3.25 | -0.1 (-2.99%) | 176,000 |
6 Apr 2023 | USD | 3.36 | 3.4 | 3.3 | 3.35 | 3.35 | +0.08 (+2.45%) | 77,800 |
5 Apr 2023 | USD | 3.35 | 3.427 | 3.22 | 3.27 | 3.27 | +0.1 (+3.15%) | 173,400 |
4 Apr 2023 | USD | 3.15 | 3.42 | 3.15 | 3.17 | 3.17 | +0.19 (+6.38%) | 195,900 |
3 Apr 2023 | USD | 3 | 3.07 | 2.9 | 2.98 | 2.98 | -0.02 (-0.67%) | 132,100 |
31 Mar 2023 | USD | 3.2 | 3.2 | 2.54 | 3 | 3 | -0.14 (-4.46%) | 300,700 |
30 Mar 2023 | USD | 3.99 | 3.99 | 3.01 | 3.14 | 3.14 | -1.3 (-29.28%) | 562,300 |
29 Mar 2023 | USD | 3.98 | 4.55 | 3.926 | 4.44 | 4.44 | +0.52 (+13.27%) | 91,300 |
28 Mar 2023 | USD | 4.12 | 4.135 | 3.9 | 3.92 | 3.92 | -0.23 (-5.54%) | 22,600 |
27 Mar 2023 | USD | 4.1 | 4.2 | 3.99 | 4.15 | 4.15 | +0.03 (+0.73%) | 31,900 |
24 Mar 2023 | USD | 4.42 | 4.53 | 3.97 | 4.12 | 4.12 | -0.3 (-6.79%) | 86,500 |
23 Mar 2023 | USD | 4.45 | 4.6 | 4.24 | 4.42 | 4.42 | -0.09 (-2.00%) | 93,100 |
22 Mar 2023 | USD | 5 | 5 | 4.25 | 4.51 | 4.51 | -0.2 (-4.25%) | 164,200 |
21 Mar 2023 | USD | 4.04 | 4.84 | 4.04 | 4.71 | 4.71 | +0.72 (+18.05%) | 194,100 |
20 Mar 2023 | USD | 3.6 | 4.145 | 3.44 | 3.99 | 3.99 | +0.39 (+10.83%) | 147,500 |
17 Mar 2023 | USD | 2.79 | 3.68 | 2.61 | 3.6 | 3.6 | +0.85 (+30.91%) | 222,100 |
16 Mar 2023 | USD | 2.83 | 2.862 | 2.625 | 2.75 | 2.75 | -0.15 (-5.17%) | 148,200 |
15 Mar 2023 | USD | 3.21 | 3.21 | 2.85 | 2.9 | 2.9 | -0.28 (-8.81%) | 157,500 |
14 Mar 2023 | USD | 3.51 | 3.725 | 3.12 | 3.18 | 3.18 | -0.37 (-10.42%) | 210,800 |
13 Mar 2023 | USD | 3.88 | 3.88 | 3.461 | 3.55 | 3.55 | -0.42 (-10.58%) | 156,400 |
10 Mar 2023 | USD | 4.27 | 4.4 | 3.9 | 3.97 | 3.97 | -0.35 (-8.10%) | 127,600 |
9 Mar 2023 | USD | 4.35 | 4.35 | 4.22 | 4.32 | 4.32 | -0.02 (-0.46%) | 90,400 |
8 Mar 2023 | USD | 4.38 | 4.46 | 4.27 | 4.34 | 4.34 | 0.0 (0.0%) | 66,500 |