Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 3.75 | 3.79 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 758,500 |
21 Apr 2023 | USD | 3.83 | 3.83 | 3.73 | 3.75 | 3.75 | -0.09 (-2.34%) | 668,600 |
20 Apr 2023 | USD | 3.83 | 3.875 | 3.78 | 3.84 | 3.84 | +0.01 (+0.26%) | 506,800 |
19 Apr 2023 | USD | 3.74 | 3.88 | 3.74 | 3.83 | 3.83 | +0.02 (+0.52%) | 493,500 |
18 Apr 2023 | USD | 3.91 | 3.959 | 3.78 | 3.81 | 3.81 | -0.1 (-2.56%) | 1,298,900 |
17 Apr 2023 | USD | 3.81 | 3.965 | 3.8 | 3.91 | 3.91 | +0.13 (+3.44%) | 844,400 |
14 Apr 2023 | USD | 3.83 | 3.9 | 3.74 | 3.78 | 3.78 | -0.02 (-0.53%) | 774,500 |
13 Apr 2023 | USD | 3.84 | 3.885 | 3.79 | 3.8 | 3.8 | +0.02 (+0.53%) | 690,700 |
12 Apr 2023 | USD | 3.87 | 3.9 | 3.76 | 3.78 | 3.78 | -0.23 (-5.74%) | 1,198,200 |
11 Apr 2023 | USD | 3.97 | 4.085 | 3.97 | 4.01 | 4.01 | +0.04 (+1.01%) | 1,246,200 |
10 Apr 2023 | USD | 4 | 4.03 | 3.93 | 3.97 | 3.97 | +0.01 (+0.25%) | 1,000,100 |
6 Apr 2023 | USD | 3.93 | 4.01 | 3.91 | 3.96 | 3.96 | +0.03 (+0.76%) | 1,186,500 |
5 Apr 2023 | USD | 4.08 | 4.09 | 3.855 | 3.93 | 3.93 | -0.13 (-3.20%) | 1,244,200 |
4 Apr 2023 | USD | 4.26 | 4.285 | 4.02 | 4.06 | 4.06 | -0.12 (-2.87%) | 547,500 |
3 Apr 2023 | USD | 4.21 | 4.34 | 4.13 | 4.18 | 4.18 | +0.01 (+0.24%) | 760,000 |
31 Mar 2023 | USD | 4.23 | 4.3 | 4.13 | 4.17 | 4.17 | -0.03 (-0.71%) | 848,700 |
30 Mar 2023 | USD | 4.14 | 4.26 | 4.12 | 4.2 | 4.2 | +0.11 (+2.69%) | 546,100 |
29 Mar 2023 | USD | 4.09 | 4.13 | 4.05 | 4.09 | 4.09 | +0.03 (+0.74%) | 381,000 |
28 Mar 2023 | USD | 4.14 | 4.14 | 4.02 | 4.06 | 4.06 | -0.04 (-0.98%) | 659,700 |
27 Mar 2023 | USD | 3.99 | 4.16 | 3.99 | 4.1 | 4.1 | +0.11 (+2.76%) | 832,300 |
24 Mar 2023 | USD | 3.94 | 4.01 | 3.92 | 3.99 | 3.99 | +0.02 (+0.50%) | 722,700 |
23 Mar 2023 | USD | 4.05 | 4.095 | 3.95 | 3.97 | 3.97 | +0.03 (+0.76%) | 1,260,200 |
22 Mar 2023 | USD | 4.05 | 4.11 | 3.94 | 3.94 | 3.94 | -0.08 (-1.99%) | 811,600 |
21 Mar 2023 | USD | 4.01 | 4.15 | 3.985 | 4.02 | 4.02 | +0.08 (+2.03%) | 1,174,000 |
20 Mar 2023 | USD | 3.74 | 4.005 | 3.73 | 3.94 | 3.94 | +0.2 (+5.35%) | 1,203,100 |
17 Mar 2023 | USD | 3.79 | 4.01 | 3.74 | 3.74 | 3.74 | -0.06 (-1.58%) | 2,105,600 |
16 Mar 2023 | USD | 3.82 | 3.87 | 3.55 | 3.8 | 3.8 | -0.03 (-0.78%) | 1,868,000 |
15 Mar 2023 | USD | 4.36 | 4.36 | 3.565 | 3.83 | 3.83 | -0.66 (-14.70%) | 3,120,000 |
14 Mar 2023 | USD | 4.58 | 4.66 | 4.415 | 4.49 | 4.49 | -0.02 (-0.44%) | 1,076,500 |
13 Mar 2023 | USD | 4.59 | 4.59 | 4.43 | 4.51 | 4.51 | -0.05 (-1.10%) | 984,100 |