Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 4.04 | 4.16 | 4.03 | 4.16 | 3.9822 | +0.13 (+3.23%) | 407,100 |
21 Apr 2023 | USD | 4 | 4.1 | 3.96 | 4.03 | 3.8578 | +0.03 (+0.75%) | 356,200 |
20 Apr 2023 | USD | 4.15 | 4.15 | 3.97 | 4 | 3.8291 | -0.11 (-2.68%) | 359,800 |
19 Apr 2023 | USD | 4.1 | 4.13 | 4.03 | 4.11 | 3.9344 | +0.01 (+0.24%) | 405,100 |
18 Apr 2023 | USD | 4.1 | 4.16 | 4.08 | 4.1 | 3.9248 | +0.01 (+0.24%) | 412,700 |
17 Apr 2023 | USD | 4.18 | 4.21 | 4.07 | 4.09 | 3.9152 | -0.08 (-1.92%) | 773,400 |
14 Apr 2023 | USD | 4.1 | 4.17 | 4.05 | 4.17 | 3.9918 | +0.07 (+1.71%) | 380,900 |
13 Apr 2023 | USD | 4.11 | 4.18 | 4.1 | 4.1 | 3.9248 | +0.02 (+0.49%) | 619,000 |
12 Apr 2023 | USD | 4.07 | 4.1 | 4.03 | 4.08 | 3.9056 | +0.06 (+1.49%) | 341,100 |
11 Apr 2023 | USD | 3.96 | 4.07 | 3.93 | 4.02 | 3.8482 | +0.07 (+1.77%) | 477,100 |
10 Apr 2023 | USD | 3.81 | 3.97 | 3.8 | 3.95 | 3.7812 | +0.14 (+3.67%) | 496,400 |
6 Apr 2023 | USD | 3.86 | 3.87 | 3.8 | 3.81 | 3.6472 | -0.07 (-1.80%) | 351,700 |
5 Apr 2023 | USD | 3.89 | 3.9 | 3.82 | 3.88 | 3.7142 | -0.01 (-0.26%) | 577,200 |
4 Apr 2023 | USD | 3.95 | 3.97 | 3.82 | 3.89 | 3.7238 | +0.02 (+0.52%) | 410,300 |
3 Apr 2023 | USD | 3.91 | 3.95 | 3.84 | 3.87 | 3.7046 | -0.03 (-0.77%) | 354,800 |
31 Mar 2023 | USD | 3.83 | 3.93 | 3.83 | 3.9 | 3.7333 | +0.06 (+1.56%) | 418,600 |
30 Mar 2023 | USD | 3.92 | 3.94 | 3.84 | 3.84 | 3.6759 | -0.06 (-1.54%) | 302,800 |
29 Mar 2023 | USD | 3.91 | 3.97 | 3.88 | 3.9 | 3.7333 | +0.01 (+0.26%) | 367,000 |
28 Mar 2023 | USD | 3.93 | 3.97 | 3.87 | 3.89 | 3.7238 | -0.06 (-1.52%) | 453,500 |
27 Mar 2023 | USD | 4.07 | 4.08 | 3.91 | 3.95 | 3.7812 | -0.08 (-1.99%) | 317,600 |
24 Mar 2023 | USD | 3.98 | 4.04 | 3.92 | 4.03 | 3.8578 | +0.08 (+2.03%) | 346,400 |
23 Mar 2023 | USD | 3.95 | 4.05 | 3.9 | 3.95 | 3.7812 | +0.02 (+0.51%) | 426,200 |
22 Mar 2023 | USD | 3.99 | 4.02 | 3.92 | 3.93 | 3.7621 | -0.06 (-1.50%) | 331,400 |
21 Mar 2023 | USD | 3.84 | 4.04 | 3.84 | 3.99 | 3.8195 | +0.22 (+5.84%) | 743,100 |
20 Mar 2023 | USD | 3.74 | 3.83 | 3.72 | 3.77 | 3.6089 | +0.06 (+1.62%) | 471,800 |
17 Mar 2023 | USD | 3.8 | 3.81 | 3.69 | 3.71 | 3.5515 | -0.13 (-3.39%) | 746,800 |
16 Mar 2023 | USD | 3.86 | 3.88 | 3.75 | 3.84 | 3.6759 | -0.05 (-1.29%) | 560,900 |
15 Mar 2023 | USD | 3.99 | 3.99 | 3.81 | 3.89 | 3.7238 | -0.13 (-3.23%) | 757,300 |
14 Mar 2023 | USD | 4.03 | 4.16 | 4 | 4.02 | 3.8482 | +0.05 (+1.26%) | 726,300 |
13 Mar 2023 | USD | 3.98 | 4.17 | 3.91 | 3.97 | 3.8003 | -0.11 (-2.70%) | 765,100 |