Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 4.66 | 4.66 | 4.05 | 4.26 | 4.26 | -0.45 (-9.55%) | 2,846,900 |
28 Apr 2023 | USD | 4.6 | 4.75 | 4.215 | 4.71 | 4.71 | -0.02 (-0.42%) | 2,632,100 |
27 Apr 2023 | USD | 4.56 | 4.74 | 4.56 | 4.73 | 4.73 | +0.18 (+3.96%) | 1,094,500 |
26 Apr 2023 | USD | 4.59 | 4.65 | 4.54 | 4.55 | 4.55 | -0.1 (-2.15%) | 767,600 |
25 Apr 2023 | USD | 4.65 | 4.72 | 4.595 | 4.65 | 4.65 | -0.07 (-1.48%) | 1,084,900 |
24 Apr 2023 | USD | 4.79 | 4.79 | 4.635 | 4.72 | 4.72 | -0.11 (-2.28%) | 837,900 |
21 Apr 2023 | USD | 4.88 | 4.945 | 4.73 | 4.83 | 4.83 | -0.05 (-1.02%) | 1,072,200 |
20 Apr 2023 | USD | 5.01 | 5.075 | 4.87 | 4.88 | 4.88 | -0.14 (-2.79%) | 1,063,300 |
19 Apr 2023 | USD | 4.97 | 5.07 | 4.9 | 5.02 | 5.02 | -0.01 (-0.20%) | 1,188,200 |
18 Apr 2023 | USD | 5.11 | 5.12 | 4.96 | 5.03 | 5.03 | -0.04 (-0.79%) | 859,900 |
17 Apr 2023 | USD | 5.07 | 5.17 | 5.01 | 5.07 | 5.07 | +0.01 (+0.20%) | 920,300 |
14 Apr 2023 | USD | 5.18 | 5.22 | 4.995 | 5.06 | 5.06 | -0.06 (-1.17%) | 1,090,000 |
13 Apr 2023 | USD | 5.15 | 5.15 | 5.07 | 5.12 | 5.12 | -0.01 (-0.19%) | 923,200 |
12 Apr 2023 | USD | 5.02 | 5.16 | 4.95 | 5.13 | 5.13 | +0.18 (+3.64%) | 2,898,100 |
11 Apr 2023 | USD | 4.79 | 5.005 | 4.734 | 4.95 | 4.95 | +0.19 (+3.99%) | 1,573,400 |
10 Apr 2023 | USD | 4.6 | 4.8 | 4.55 | 4.76 | 4.76 | +0.13 (+2.81%) | 1,148,600 |
6 Apr 2023 | USD | 4.67 | 4.67 | 4.53 | 4.63 | 4.63 | +0.02 (+0.43%) | 1,799,100 |
5 Apr 2023 | USD | 4.62 | 4.645 | 4.46 | 4.61 | 4.61 | -0.05 (-1.07%) | 1,208,500 |
4 Apr 2023 | USD | 4.94 | 4.955 | 4.57 | 4.66 | 4.66 | -0.25 (-5.09%) | 1,121,800 |
3 Apr 2023 | USD | 4.88 | 4.93 | 4.76 | 4.91 | 4.91 | +0.05 (+1.03%) | 1,340,900 |
31 Mar 2023 | USD | 4.83 | 4.93 | 4.76 | 4.86 | 4.86 | +0.03 (+0.62%) | 1,423,200 |
30 Mar 2023 | USD | 4.72 | 4.86 | 4.68 | 4.83 | 4.83 | +0.16 (+3.43%) | 996,400 |
29 Mar 2023 | USD | 4.69 | 4.71 | 4.625 | 4.67 | 4.67 | +0.05 (+1.08%) | 929,200 |
28 Mar 2023 | USD | 4.67 | 4.67 | 4.52 | 4.62 | 4.62 | +0.07 (+1.54%) | 1,242,000 |
27 Mar 2023 | USD | 4.32 | 4.57 | 4.3 | 4.55 | 4.55 | +0.29 (+6.81%) | 1,761,100 |
24 Mar 2023 | USD | 4.34 | 4.34 | 4.18 | 4.26 | 4.26 | -0.14 (-3.18%) | 1,576,200 |
23 Mar 2023 | USD | 4.48 | 4.56 | 4.335 | 4.4 | 4.4 | -0.07 (-1.57%) | 1,685,100 |
22 Mar 2023 | USD | 4.575 | 4.63 | 4.45 | 4.47 | 4.47 | -0.12 (-2.61%) | 1,535,100 |
21 Mar 2023 | USD | 4.61 | 4.725 | 4.58 | 4.59 | 4.59 | +0.04 (+0.88%) | 956,000 |
20 Mar 2023 | USD | 4.54 | 4.715 | 4.51 | 4.55 | 4.55 | +0.04 (+0.89%) | 1,627,300 |