Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2023 | USD | 7.13 | 7.43 | 6.86 | 7.29 | 7.29 | +0.16 (+2.24%) | 32,400 |
19 Apr 2023 | USD | 6.89 | 7.2 | 6.61 | 7.13 | 7.13 | +0.19 (+2.74%) | 93,100 |
18 Apr 2023 | USD | 7.35 | 7.359 | 6.87 | 6.94 | 6.94 | -0.35 (-4.80%) | 68,300 |
17 Apr 2023 | USD | 7.2 | 7.39 | 6.95 | 7.29 | 7.29 | +0.13 (+1.82%) | 46,000 |
14 Apr 2023 | USD | 7.14 | 7.57 | 6.66 | 7.16 | 7.16 | +0.08 (+1.13%) | 197,400 |
13 Apr 2023 | USD | 6.31 | 7.238 | 5.87 | 7.08 | 7.08 | +0.88 (+14.19%) | 107,500 |
12 Apr 2023 | USD | 6.37 | 6.415 | 5.98 | 6.2 | 6.2 | -0.04 (-0.64%) | 58,100 |
11 Apr 2023 | USD | 5.875 | 6.34 | 5.625 | 6.24 | 6.24 | +0.39 (+6.67%) | 94,100 |
10 Apr 2023 | USD | 5.86 | 6.05 | 5.72 | 5.85 | 5.85 | -0.01 (-0.17%) | 66,900 |
6 Apr 2023 | USD | 5.78 | 5.9 | 5.71 | 5.86 | 5.86 | +0.07 (+1.21%) | 21,700 |
5 Apr 2023 | USD | 5.89 | 5.89 | 5.65 | 5.79 | 5.79 | -0.04 (-0.69%) | 30,700 |
4 Apr 2023 | USD | 5.9 | 6.095 | 5.795 | 5.83 | 5.83 | -0.05 (-0.85%) | 72,500 |
3 Apr 2023 | USD | 6.22 | 6.29 | 5.65 | 5.88 | 5.88 | -0.32 (-5.16%) | 70,900 |
31 Mar 2023 | USD | 6.05 | 6.41 | 5.945 | 6.2 | 6.2 | +0.19 (+3.16%) | 154,100 |
30 Mar 2023 | USD | 5.66 | 6.1 | 5.551 | 6.01 | 6.01 | +0.34 (+6.00%) | 45,600 |
29 Mar 2023 | USD | 5.58 | 5.965 | 5.34 | 5.67 | 5.67 | -0.04 (-0.70%) | 107,100 |
28 Mar 2023 | USD | 4.84 | 5.79 | 4.84 | 5.71 | 5.71 | +0.92 (+19.21%) | 114,200 |
27 Mar 2023 | USD | 4.79 | 4.859 | 4.581 | 4.79 | 4.79 | +0.05 (+1.05%) | 27,000 |
24 Mar 2023 | USD | 4.66 | 4.79 | 4.65 | 4.74 | 4.74 | +0.04 (+0.85%) | 55,400 |
23 Mar 2023 | USD | 4.75 | 4.81 | 4.66 | 4.7 | 4.7 | +0.04 (+0.86%) | 27,000 |
22 Mar 2023 | USD | 4.69 | 4.745 | 4.615 | 4.66 | 4.66 | -0.06 (-1.27%) | 73,800 |
21 Mar 2023 | USD | 4.89 | 4.9 | 4.66 | 4.72 | 4.72 | -0.11 (-2.28%) | 91,500 |
20 Mar 2023 | USD | 5 | 5.08 | 4.67 | 4.83 | 4.83 | -0.48 (-9.04%) | 53,600 |
17 Mar 2023 | USD | 4.85 | 5.42 | 4.85 | 5.31 | 5.31 | +0.395 (+8.04%) | 171,200 |
16 Mar 2023 | USD | 4.89 | 5.065 | 4.66 | 4.915 | 4.915 | +0.005 (+0.10%) | 32,900 |
15 Mar 2023 | USD | 5.1 | 5.1 | 4.685 | 4.91 | 4.91 | -0.3 (-5.76%) | 50,000 |
14 Mar 2023 | USD | 5.38 | 5.463 | 5.1 | 5.21 | 5.21 | 0.0 (0.0%) | 33,900 |
13 Mar 2023 | USD | 5.441 | 5.652 | 4.87 | 5.21 | 5.21 | -0.09 (-1.70%) | 34,400 |
10 Mar 2023 | USD | 5.35 | 5.43 | 4.51 | 5.3 | 5.3 | +0.04 (+0.76%) | 77,511 |
9 Mar 2023 | USD | 5.47 | 5.47 | 5.2 | 5.26 | 5.26 | -0.21 (-3.84%) | 24,500 |