Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 4.22 | 4.28 | 4.12 | 4.25 | 4.25 | -0.03 (-0.70%) | 1,058,300 |
28 Apr 2023 | USD | 4.12 | 4.285 | 4.07 | 4.28 | 4.28 | +0.15 (+3.63%) | 1,121,300 |
27 Apr 2023 | USD | 4.09 | 4.156 | 4.04 | 4.13 | 4.13 | +0.05 (+1.23%) | 1,132,500 |
26 Apr 2023 | USD | 4.15 | 4.19 | 4.03 | 4.08 | 4.08 | -0.05 (-1.21%) | 1,601,300 |
25 Apr 2023 | USD | 4.2 | 4.2 | 4.085 | 4.13 | 4.13 | -0.14 (-3.28%) | 1,401,700 |
24 Apr 2023 | USD | 4.11 | 4.3 | 4.09 | 4.27 | 4.27 | +0.16 (+3.89%) | 1,877,800 |
21 Apr 2023 | USD | 4.2 | 4.219 | 4.085 | 4.11 | 4.11 | -0.09 (-2.14%) | 1,115,300 |
20 Apr 2023 | USD | 4.19 | 4.25 | 4.15 | 4.2 | 4.2 | -0.07 (-1.64%) | 1,284,500 |
19 Apr 2023 | USD | 4.36 | 4.36 | 4.17 | 4.27 | 4.27 | -0.13 (-2.95%) | 1,283,000 |
18 Apr 2023 | USD | 4.33 | 4.41 | 4.23 | 4.4 | 4.4 | +0.09 (+2.09%) | 1,317,800 |
17 Apr 2023 | USD | 4.43 | 4.48 | 4.28 | 4.31 | 4.31 | -0.13 (-2.93%) | 913,500 |
14 Apr 2023 | USD | 4.44 | 4.51 | 4.35 | 4.44 | 4.44 | 0.0 (0.0%) | 1,110,400 |
13 Apr 2023 | USD | 4.29 | 4.47 | 4.255 | 4.44 | 4.44 | +0.18 (+4.23%) | 1,500,200 |
12 Apr 2023 | USD | 4.18 | 4.28 | 4.14 | 4.26 | 4.26 | +0.1 (+2.40%) | 1,949,600 |
11 Apr 2023 | USD | 4.21 | 4.28 | 4.13 | 4.16 | 4.16 | -0.06 (-1.42%) | 2,570,100 |
10 Apr 2023 | USD | 4.43 | 4.58 | 4.21 | 4.22 | 4.22 | -0.22 (-4.95%) | 2,483,400 |
6 Apr 2023 | USD | 4.85 | 4.86 | 4.4 | 4.44 | 4.44 | -0.49 (-9.94%) | 2,701,000 |
5 Apr 2023 | USD | 4.97 | 4.97 | 4.79 | 4.93 | 4.93 | +0.01 (+0.20%) | 1,412,900 |
4 Apr 2023 | USD | 5.07 | 5.09 | 4.85 | 4.92 | 4.92 | -0.1 (-1.99%) | 2,072,800 |
3 Apr 2023 | USD | 4.71 | 5.08 | 4.7 | 5.02 | 5.02 | +0.49 (+10.82%) | 3,822,800 |
31 Mar 2023 | USD | 4.58 | 4.61 | 4.44 | 4.53 | 4.53 | -0.02 (-0.44%) | 1,562,900 |
30 Mar 2023 | USD | 4.65 | 4.673 | 4.5 | 4.55 | 4.55 | -0.1 (-2.15%) | 941,900 |
29 Mar 2023 | USD | 4.68 | 4.698 | 4.57 | 4.65 | 4.65 | +0.1 (+2.20%) | 1,065,300 |
28 Mar 2023 | USD | 4.45 | 4.689 | 4.415 | 4.55 | 4.55 | +0.1 (+2.25%) | 2,730,100 |
27 Mar 2023 | USD | 4.27 | 4.46 | 4.16 | 4.45 | 4.45 | +0.24 (+5.70%) | 1,506,000 |
24 Mar 2023 | USD | 4.11 | 4.229 | 4.053 | 4.21 | 4.21 | +0.01 (+0.24%) | 1,002,500 |
23 Mar 2023 | USD | 4.22 | 4.38 | 4.14 | 4.2 | 4.2 | +0.03 (+0.72%) | 1,391,700 |
22 Mar 2023 | USD | 4.3 | 4.35 | 4.16 | 4.17 | 4.17 | -0.13 (-3.02%) | 1,466,000 |
21 Mar 2023 | USD | 4.14 | 4.33 | 4.14 | 4.3 | 4.3 | +0.23 (+5.65%) | 1,531,200 |
20 Mar 2023 | USD | 4.2 | 4.2 | 4.05 | 4.07 | 4.07 | -0.09 (-2.16%) | 2,050,800 |