Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 3.96 | 4.05 | 3.88 | 3.91 | 3.91 | -0.06 (-1.51%) | 302,000 |
28 Apr 2023 | USD | 3.87 | 4.028 | 3.855 | 3.97 | 3.97 | +0.09 (+2.32%) | 550,900 |
27 Apr 2023 | USD | 3.93 | 3.975 | 3.87 | 3.88 | 3.88 | -0.02 (-0.51%) | 360,800 |
26 Apr 2023 | USD | 3.73 | 4.04 | 3.73 | 3.9 | 3.9 | +0.13 (+3.45%) | 706,700 |
25 Apr 2023 | USD | 3.77 | 3.87 | 3.735 | 3.77 | 3.77 | -0.07 (-1.82%) | 481,100 |
24 Apr 2023 | USD | 4.09 | 4.39 | 3.77 | 3.84 | 3.84 | -0.25 (-6.11%) | 1,883,200 |
21 Apr 2023 | USD | 3.96 | 4.12 | 3.84 | 4.09 | 4.09 | +0.11 (+2.76%) | 569,500 |
20 Apr 2023 | USD | 3.97 | 4.06 | 3.945 | 3.98 | 3.98 | -0.04 (-1.00%) | 318,200 |
19 Apr 2023 | USD | 4.06 | 4.07 | 3.91 | 4.02 | 4.02 | -0.06 (-1.47%) | 345,900 |
18 Apr 2023 | USD | 4.14 | 4.145 | 4.005 | 4.08 | 4.08 | -0.04 (-0.97%) | 253,400 |
17 Apr 2023 | USD | 4.06 | 4.16 | 4.005 | 4.12 | 4.12 | +0.07 (+1.73%) | 394,600 |
14 Apr 2023 | USD | 4.09 | 4.09 | 3.965 | 4.05 | 4.05 | -0.05 (-1.22%) | 351,500 |
13 Apr 2023 | USD | 4.03 | 4.12 | 4.03 | 4.1 | 4.1 | +0.1 (+2.50%) | 343,500 |
12 Apr 2023 | USD | 4.14 | 4.155 | 3.96 | 4 | 4 | -0.09 (-2.20%) | 401,500 |
11 Apr 2023 | USD | 4.08 | 4.15 | 3.96 | 4.09 | 4.09 | +0.03 (+0.74%) | 436,300 |
10 Apr 2023 | USD | 3.92 | 4.07 | 3.92 | 4.06 | 4.06 | +0.1 (+2.53%) | 517,300 |
6 Apr 2023 | USD | 3.86 | 3.98 | 3.79 | 3.96 | 3.96 | +0.11 (+2.86%) | 505,800 |
5 Apr 2023 | USD | 4.07 | 4.12 | 3.79 | 3.85 | 3.85 | -0.23 (-5.64%) | 492,400 |
4 Apr 2023 | USD | 4.22 | 4.34 | 4.08 | 4.08 | 4.08 | -0.09 (-2.16%) | 470,600 |
3 Apr 2023 | USD | 4.19 | 4.269 | 4.095 | 4.17 | 4.17 | -0.01 (-0.24%) | 724,400 |
31 Mar 2023 | USD | 3.95 | 4.205 | 3.95 | 4.18 | 4.18 | +0.26 (+6.63%) | 786,000 |
30 Mar 2023 | USD | 4.11 | 4.11 | 3.865 | 3.92 | 3.92 | -0.17 (-4.16%) | 920,500 |
29 Mar 2023 | USD | 4.05 | 4.1 | 3.97 | 4.09 | 4.09 | +0.1 (+2.51%) | 1,142,500 |
28 Mar 2023 | USD | 3.56 | 4.03 | 3.51 | 3.99 | 3.99 | +0.41 (+11.45%) | 1,103,700 |
27 Mar 2023 | USD | 3.64 | 3.68 | 3.355 | 3.58 | 3.58 | 0.0 (0.0%) | 655,100 |
24 Mar 2023 | USD | 3.7 | 3.75 | 3.54 | 3.58 | 3.58 | -0.17 (-4.53%) | 475,400 |
23 Mar 2023 | USD | 3.8 | 3.813 | 3.64 | 3.75 | 3.75 | -0.02 (-0.53%) | 507,500 |
22 Mar 2023 | USD | 3.87 | 3.97 | 3.76 | 3.77 | 3.77 | -0.14 (-3.58%) | 585,100 |
21 Mar 2023 | USD | 3.58 | 3.99 | 3.55 | 3.91 | 3.91 | +0.43 (+12.36%) | 855,200 |
20 Mar 2023 | USD | 3.47 | 3.54 | 3.285 | 3.48 | 3.48 | +0.04 (+1.16%) | 561,700 |