Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 7.88 | 8.18 | 6.5 | 6.63 | 6.63 | +1.57 (+31.03%) | 26,731,400 |
21 Apr 2023 | USD | 5.49 | 5.49 | 4.98 | 5.06 | 5.06 | -0.39 (-7.16%) | 465,500 |
20 Apr 2023 | USD | 6.23 | 6.31 | 5.42 | 5.45 | 5.45 | -0.89 (-14.04%) | 918,000 |
19 Apr 2023 | USD | 6.23 | 6.52 | 6.213 | 6.34 | 6.34 | -0.07 (-1.09%) | 133,700 |
18 Apr 2023 | USD | 6.33 | 6.59 | 6.15 | 6.41 | 6.41 | +0.13 (+2.07%) | 266,600 |
17 Apr 2023 | USD | 6.34 | 6.69 | 6.205 | 6.28 | 6.28 | -0.04 (-0.63%) | 432,200 |
14 Apr 2023 | USD | 6.13 | 6.935 | 6.022 | 6.32 | 6.32 | +0.05 (+0.80%) | 748,200 |
13 Apr 2023 | USD | 6.14 | 6.45 | 5.94 | 6.27 | 6.27 | +0.02 (+0.32%) | 232,000 |
12 Apr 2023 | USD | 6.21 | 6.25 | 5.87 | 6.25 | 6.25 | +0.02 (+0.32%) | 171,400 |
11 Apr 2023 | USD | 7.01 | 7.293 | 5.8 | 6.23 | 6.23 | -0.27 (-4.15%) | 1,537,300 |
10 Apr 2023 | USD | 6.43 | 6.62 | 6.075 | 6.5 | 6.5 | +0.29 (+4.67%) | 326,300 |
6 Apr 2023 | USD | 5.68 | 6.429 | 5.652 | 6.21 | 6.21 | +0.47 (+8.19%) | 560,000 |
5 Apr 2023 | USD | 6.24 | 6.51 | 5.539 | 5.74 | 5.74 | -0.3 (-4.97%) | 619,600 |
4 Apr 2023 | USD | 5.93 | 7.19 | 5.9 | 6.04 | 6.04 | +0.1 (+1.68%) | 3,074,400 |
3 Apr 2023 | USD | 5.09 | 6.07 | 5.04 | 5.94 | 5.94 | +0.85 (+16.70%) | 1,048,500 |
31 Mar 2023 | USD | 5.1 | 5.2 | 4.91 | 5.09 | 5.09 | -0.01 (-0.20%) | 262,700 |
30 Mar 2023 | USD | 4.86 | 5.1 | 4.64 | 5.1 | 5.1 | +0.23 (+4.72%) | 286,700 |
29 Mar 2023 | USD | 4.5 | 4.95 | 4.48 | 4.87 | 4.87 | +0.41 (+9.19%) | 526,200 |
28 Mar 2023 | USD | 4.5 | 4.57 | 4.24 | 4.46 | 4.46 | +0.26 (+6.19%) | 498,800 |
27 Mar 2023 | USD | 3.89 | 4.452 | 3.82 | 4.2 | 4.2 | +0.19 (+4.74%) | 380,900 |
24 Mar 2023 | USD | 3.84 | 4.105 | 3.62 | 4.01 | 4.01 | -0.02 (-0.50%) | 466,600 |
23 Mar 2023 | USD | 4 | 4.22 | 3.952 | 4.03 | 4.03 | +0.08 (+2.03%) | 233,400 |
22 Mar 2023 | USD | 3.78 | 4.19 | 3.62 | 3.95 | 3.95 | +0.26 (+7.05%) | 612,200 |
21 Mar 2023 | USD | 3.77 | 4.13 | 3.51 | 3.69 | 3.69 | +0.13 (+3.65%) | 1,531,600 |
20 Mar 2023 | USD | 4.41 | 4.48 | 3.42 | 3.56 | 3.56 | -0.91 (-20.36%) | 673,800 |
17 Mar 2023 | USD | 4.8 | 4.98 | 4.4 | 4.47 | 4.47 | -0.43 (-8.78%) | 320,000 |
16 Mar 2023 | USD | 4.84 | 5.07 | 4.7 | 4.9 | 4.9 | 0.0 (0.0%) | 380,500 |
15 Mar 2023 | USD | 4.89 | 5.2 | 4.77 | 4.9 | 4.9 | -0.13 (-2.58%) | 177,100 |
14 Mar 2023 | USD | 4.85 | 5.065 | 4.6 | 5.03 | 5.03 | -0.18 (-3.45%) | 302,600 |
13 Mar 2023 | USD | 4.84 | 5.5 | 4.84 | 5.21 | 5.21 | +0.24 (+4.83%) | 259,600 |