Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 3.84 | 4.03 | 3.75 | 3.98 | 3.98 | +0.14 (+3.65%) | 543,600 |
14 Apr 2023 | USD | 3.88 | 3.941 | 3.73 | 3.84 | 3.84 | -0.03 (-0.78%) | 261,800 |
13 Apr 2023 | USD | 4.04 | 4.115 | 3.85 | 3.87 | 3.87 | -0.13 (-3.25%) | 483,300 |
12 Apr 2023 | USD | 4.03 | 4.185 | 3.98 | 4 | 4 | +0.03 (+0.76%) | 343,300 |
11 Apr 2023 | USD | 3.76 | 4.04 | 3.76 | 3.97 | 3.97 | +0.21 (+5.59%) | 316,500 |
10 Apr 2023 | USD | 3.5 | 3.84 | 3.475 | 3.76 | 3.76 | +0.21 (+5.92%) | 313,200 |
6 Apr 2023 | USD | 3.48 | 3.63 | 3.445 | 3.55 | 3.55 | +0.05 (+1.43%) | 206,400 |
5 Apr 2023 | USD | 3.6 | 3.62 | 3.45 | 3.5 | 3.5 | -0.13 (-3.58%) | 337,500 |
4 Apr 2023 | USD | 3.86 | 3.86 | 3.603 | 3.63 | 3.63 | -0.23 (-5.96%) | 498,800 |
3 Apr 2023 | USD | 3.9 | 4.07 | 3.775 | 3.86 | 3.86 | 0.0 (0.0%) | 342,600 |
31 Mar 2023 | USD | 3.97 | 4.05 | 3.785 | 3.86 | 3.86 | -0.06 (-1.53%) | 482,400 |
30 Mar 2023 | USD | 4.31 | 4.35 | 3.88 | 3.92 | 3.92 | -0.305 (-7.22%) | 499,400 |
29 Mar 2023 | USD | 4.01 | 4.32 | 3.96 | 4.225 | 4.225 | +0.305 (+7.78%) | 573,800 |
28 Mar 2023 | USD | 3.75 | 3.98 | 3.75 | 3.92 | 3.92 | +0.16 (+4.26%) | 407,400 |
27 Mar 2023 | USD | 3.78 | 3.98 | 3.66 | 3.76 | 3.76 | +0.11 (+3.01%) | 318,100 |
24 Mar 2023 | USD | 3.65 | 3.73 | 3.54 | 3.65 | 3.65 | -0.1 (-2.67%) | 319,800 |
23 Mar 2023 | USD | 3.64 | 3.82 | 3.518 | 3.75 | 3.75 | +0.15 (+4.17%) | 524,900 |
22 Mar 2023 | USD | 3.88 | 3.92 | 3.565 | 3.6 | 3.6 | -0.24 (-6.25%) | 877,300 |
21 Mar 2023 | USD | 3.64 | 4.12 | 3.632 | 3.84 | 3.84 | +0.45 (+13.27%) | 1,123,700 |
20 Mar 2023 | USD | 3.75 | 3.75 | 3.3 | 3.39 | 3.39 | -0.25 (-6.87%) | 1,453,200 |
17 Mar 2023 | USD | 2.82 | 3.66 | 2.75 | 3.64 | 3.64 | +0.8 (+28.17%) | 2,550,100 |
16 Mar 2023 | USD | 2.37 | 3.005 | 2.25 | 2.84 | 2.84 | +0.39 (+15.92%) | 2,173,700 |
15 Mar 2023 | USD | 2.66 | 2.66 | 2.19 | 2.45 | 2.45 | -0.29 (-10.58%) | 1,496,100 |
14 Mar 2023 | USD | 3.55 | 3.55 | 2.71 | 2.74 | 2.74 | -1.45 (-34.61%) | 3,052,000 |
13 Mar 2023 | USD | 4.23 | 4.44 | 4 | 4.19 | 4.19 | -0.13 (-3.01%) | 839,500 |
10 Mar 2023 | USD | 4.91 | 4.99 | 4.12 | 4.32 | 4.32 | -0.7 (-13.94%) | 1,124,575 |
9 Mar 2023 | USD | 5.13 | 5.29 | 5 | 5.02 | 5.02 | -0.09 (-1.76%) | 367,100 |
8 Mar 2023 | USD | 5.34 | 5.34 | 4.99 | 5.11 | 5.11 | -0.2 (-3.77%) | 1,448,200 |
7 Mar 2023 | USD | 5.61 | 5.66 | 5.28 | 5.31 | 5.31 | -0.29 (-5.18%) | 327,500 |
6 Mar 2023 | USD | 6 | 6.02 | 5.53 | 5.6 | 5.6 | -0.4 (-6.67%) | 482,800 |