Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | USD | 3.26 | 3.29 | 3.12 | 3.21 | 3.21 | -0.01 (-0.31%) | 298,900 |
26 Apr 2023 | USD | 3.23 | 3.29 | 3.21 | 3.22 | 3.22 | -0.02 (-0.62%) | 367,100 |
25 Apr 2023 | USD | 3.24 | 3.35 | 3.23 | 3.24 | 3.24 | -0.04 (-1.22%) | 483,600 |
24 Apr 2023 | USD | 3.18 | 3.28 | 3.15 | 3.28 | 3.28 | +0.1 (+3.14%) | 285,700 |
21 Apr 2023 | USD | 3.11 | 3.23 | 3.06 | 3.18 | 3.18 | +0.08 (+2.58%) | 519,000 |
20 Apr 2023 | USD | 3.28 | 3.3 | 3.1 | 3.1 | 3.1 | -0.2 (-6.06%) | 567,000 |
19 Apr 2023 | USD | 3.37 | 3.38 | 3.28 | 3.3 | 3.3 | -0.07 (-2.08%) | 412,500 |
18 Apr 2023 | USD | 3.52 | 3.52 | 3.37 | 3.37 | 3.37 | -0.1 (-2.88%) | 316,500 |
17 Apr 2023 | USD | 3.39 | 3.49 | 3.34 | 3.47 | 3.47 | +0.08 (+2.36%) | 456,700 |
14 Apr 2023 | USD | 3.47 | 3.5 | 3.35 | 3.39 | 3.39 | -0.05 (-1.45%) | 291,100 |
13 Apr 2023 | USD | 3.43 | 3.46 | 3.36 | 3.44 | 3.44 | 0.0 (0.0%) | 323,900 |
12 Apr 2023 | USD | 3.65 | 3.68 | 3.41 | 3.44 | 3.44 | -0.17 (-4.71%) | 284,800 |
11 Apr 2023 | USD | 3.62 | 3.67 | 3.57 | 3.61 | 3.61 | +0.02 (+0.56%) | 316,800 |
10 Apr 2023 | USD | 3.56 | 3.64 | 3.53 | 3.59 | 3.59 | 0.0 (0.0%) | 334,400 |
6 Apr 2023 | USD | 3.61 | 3.62 | 3.52 | 3.59 | 3.59 | -0.05 (-1.37%) | 347,500 |
5 Apr 2023 | USD | 3.71 | 3.71 | 3.61 | 3.64 | 3.64 | -0.07 (-1.89%) | 473,000 |
4 Apr 2023 | USD | 3.77 | 3.79 | 3.6 | 3.71 | 3.71 | -0.07 (-1.85%) | 537,600 |
3 Apr 2023 | USD | 3.8 | 3.85 | 3.63 | 3.78 | 3.78 | -0.02 (-0.53%) | 402,300 |
31 Mar 2023 | USD | 3.62 | 3.85 | 3.61 | 3.8 | 3.8 | +0.2 (+5.56%) | 770,600 |
30 Mar 2023 | USD | 3.56 | 3.64 | 3.54 | 3.6 | 3.6 | +0.09 (+2.56%) | 412,800 |
29 Mar 2023 | USD | 3.54 | 3.6 | 3.51 | 3.51 | 3.51 | -0.03 (-0.85%) | 421,800 |
28 Mar 2023 | USD | 3.44 | 3.59 | 3.44 | 3.54 | 3.54 | +0.09 (+2.61%) | 484,200 |
27 Mar 2023 | USD | 3.54 | 3.62 | 3.39 | 3.45 | 3.45 | -0.02 (-0.58%) | 688,900 |
24 Mar 2023 | USD | 3.34 | 3.51 | 3.32 | 3.47 | 3.47 | +0.07 (+2.06%) | 524,100 |
23 Mar 2023 | USD | 3.47 | 3.6 | 3.39 | 3.4 | 3.4 | -0.05 (-1.45%) | 509,800 |
22 Mar 2023 | USD | 3.52 | 3.55 | 3.44 | 3.45 | 3.45 | -0.06 (-1.71%) | 660,400 |
21 Mar 2023 | USD | 3.52 | 3.59 | 3.46 | 3.51 | 3.51 | +0.05 (+1.45%) | 1,226,900 |
20 Mar 2023 | USD | 3.5 | 3.54 | 3.34 | 3.46 | 3.46 | -0.04 (-1.14%) | 1,282,300 |
17 Mar 2023 | USD | 3.78 | 3.8 | 3.49 | 3.5 | 3.5 | -0.31 (-8.14%) | 1,627,500 |
16 Mar 2023 | USD | 3.82 | 3.87 | 3.76 | 3.81 | 3.81 | -0.05 (-1.30%) | 786,500 |