Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2023 | USD | 3.85 | 3.88 | 3.77 | 3.84 | 3.84 | +0.01 (+0.26%) | 2,459,300 |
20 Apr 2023 | USD | 4.06 | 4.1 | 3.8 | 3.83 | 3.83 | -0.3 (-7.26%) | 2,672,000 |
19 Apr 2023 | USD | 4 | 4.14 | 3.985 | 4.13 | 4.13 | +0.08 (+1.98%) | 1,639,100 |
18 Apr 2023 | USD | 4.03 | 4.05 | 3.97 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,926,300 |
17 Apr 2023 | USD | 3.98 | 4.072 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 1,874,300 |
14 Apr 2023 | USD | 4.07 | 4.1 | 3.9 | 3.95 | 3.95 | -0.1 (-2.47%) | 2,616,300 |
13 Apr 2023 | USD | 4.16 | 4.17 | 4.03 | 4.05 | 4.05 | -0.08 (-1.94%) | 2,054,000 |
12 Apr 2023 | USD | 4.34 | 4.36 | 4.1 | 4.13 | 4.13 | -0.15 (-3.50%) | 2,157,700 |
11 Apr 2023 | USD | 4.31 | 4.37 | 4.25 | 4.28 | 4.28 | -0.05 (-1.15%) | 1,951,700 |
10 Apr 2023 | USD | 4.17 | 4.34 | 4.135 | 4.33 | 4.33 | +0.14 (+3.34%) | 1,515,200 |
6 Apr 2023 | USD | 4.25 | 4.25 | 4.14 | 4.19 | 4.19 | -0.06 (-1.41%) | 1,695,800 |
5 Apr 2023 | USD | 4.21 | 4.255 | 4.14 | 4.25 | 4.25 | 0.0 (0.0%) | 1,780,200 |
4 Apr 2023 | USD | 4.17 | 4.26 | 4.095 | 4.25 | 4.25 | +0.1 (+2.41%) | 2,213,400 |
3 Apr 2023 | USD | 4.27 | 4.34 | 4.08 | 4.15 | 4.15 | -0.19 (-4.38%) | 2,002,500 |
31 Mar 2023 | USD | 4.17 | 4.35 | 4.14 | 4.34 | 4.34 | +0.22 (+5.34%) | 2,784,900 |
30 Mar 2023 | USD | 4.12 | 4.2 | 4.06 | 4.12 | 4.12 | +0.08 (+1.98%) | 2,486,800 |
29 Mar 2023 | USD | 3.87 | 4.04 | 3.845 | 4.04 | 4.04 | +0.23 (+6.04%) | 2,155,000 |
28 Mar 2023 | USD | 3.86 | 3.87 | 3.755 | 3.81 | 3.81 | -0.03 (-0.78%) | 2,838,500 |
27 Mar 2023 | USD | 3.94 | 3.949 | 3.83 | 3.84 | 3.84 | -0.04 (-1.03%) | 2,558,400 |
24 Mar 2023 | USD | 3.83 | 3.88 | 3.76 | 3.88 | 3.88 | +0.01 (+0.26%) | 1,512,000 |
23 Mar 2023 | USD | 3.9 | 3.97 | 3.8 | 3.87 | 3.87 | +0.04 (+1.04%) | 1,771,400 |
22 Mar 2023 | USD | 4.02 | 4.05 | 3.82 | 3.83 | 3.83 | -0.14 (-3.53%) | 1,917,400 |
21 Mar 2023 | USD | 3.94 | 4.01 | 3.915 | 3.97 | 3.97 | +0.12 (+3.12%) | 2,315,900 |
20 Mar 2023 | USD | 3.9 | 3.92 | 3.81 | 3.85 | 3.85 | -0.04 (-1.03%) | 2,460,700 |
17 Mar 2023 | USD | 3.96 | 3.99 | 3.81 | 3.89 | 3.89 | -0.11 (-2.75%) | 3,325,100 |
16 Mar 2023 | USD | 3.79 | 4 | 3.76 | 4 | 4 | +0.21 (+5.54%) | 2,551,500 |
15 Mar 2023 | USD | 3.76 | 3.82 | 3.685 | 3.79 | 3.79 | -0.09 (-2.32%) | 4,084,400 |
14 Mar 2023 | USD | 4.04 | 4.1 | 3.844 | 3.88 | 3.88 | -0.07 (-1.77%) | 2,868,600 |
13 Mar 2023 | USD | 3.7 | 3.995 | 3.68 | 3.95 | 3.95 | -0.01 (-0.25%) | 3,317,400 |
10 Mar 2023 | USD | 4.02 | 4.11 | 3.92 | 3.96 | 3.96 | -0.06 (-1.49%) | 2,972,800 |