Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 4.32 | 4.32 | 3.855 | 3.97 | 3.97 | -0.45 (-10.18%) | 420,500 |
24 Apr 2023 | USD | 4.36 | 4.44 | 4.3 | 4.42 | 4.42 | +0.02 (+0.45%) | 207,400 |
21 Apr 2023 | USD | 4.53 | 4.64 | 4.35 | 4.4 | 4.4 | -0.12 (-2.65%) | 255,500 |
20 Apr 2023 | USD | 4.43 | 4.635 | 4.405 | 4.52 | 4.52 | +0.04 (+0.89%) | 584,200 |
19 Apr 2023 | USD | 4.34 | 4.55 | 4.28 | 4.48 | 4.48 | +0.11 (+2.52%) | 305,400 |
18 Apr 2023 | USD | 4.62 | 4.63 | 4.33 | 4.37 | 4.37 | -0.22 (-4.79%) | 300,300 |
17 Apr 2023 | USD | 4.58 | 4.67 | 4.5 | 4.59 | 4.59 | +0.02 (+0.44%) | 266,200 |
14 Apr 2023 | USD | 4.54 | 4.74 | 4.46 | 4.57 | 4.57 | +0.06 (+1.33%) | 306,500 |
13 Apr 2023 | USD | 4.42 | 4.58 | 4.42 | 4.51 | 4.51 | +0.09 (+2.04%) | 303,300 |
12 Apr 2023 | USD | 4.85 | 4.97 | 4.34 | 4.42 | 4.42 | -0.37 (-7.72%) | 635,000 |
11 Apr 2023 | USD | 5.08 | 5.23 | 4.79 | 4.79 | 4.79 | -0.21 (-4.20%) | 1,407,700 |
10 Apr 2023 | USD | 5.06 | 5.26 | 4.915 | 5 | 5 | -0.04 (-0.79%) | 1,077,300 |
6 Apr 2023 | USD | 4.97 | 5.15 | 4.83 | 5.04 | 5.04 | +0.07 (+1.41%) | 646,800 |
5 Apr 2023 | USD | 5.2 | 5.2 | 4.88 | 4.97 | 4.97 | -0.23 (-4.42%) | 375,500 |
4 Apr 2023 | USD | 5.14 | 5.24 | 5.04 | 5.2 | 5.2 | +0.07 (+1.36%) | 298,900 |
3 Apr 2023 | USD | 5.23 | 5.3 | 5.04 | 5.13 | 5.13 | -0.09 (-1.72%) | 309,700 |
31 Mar 2023 | USD | 5.25 | 5.37 | 5.14 | 5.22 | 5.22 | +0.02 (+0.38%) | 321,700 |
30 Mar 2023 | USD | 5.46 | 5.46 | 5.16 | 5.2 | 5.2 | -0.19 (-3.53%) | 249,100 |
29 Mar 2023 | USD | 5.4 | 5.4 | 5.235 | 5.39 | 5.39 | +0.01 (+0.19%) | 189,200 |
28 Mar 2023 | USD | 5.47 | 5.61 | 5.33 | 5.38 | 5.38 | -0.14 (-2.54%) | 225,600 |
27 Mar 2023 | USD | 5.27 | 5.63 | 5.21 | 5.52 | 5.52 | +0.35 (+6.77%) | 321,100 |
24 Mar 2023 | USD | 5.08 | 5.215 | 5.03 | 5.17 | 5.17 | 0.0 (0.0%) | 282,300 |
23 Mar 2023 | USD | 5.23 | 5.38 | 5.12 | 5.17 | 5.17 | -0.02 (-0.39%) | 205,600 |
22 Mar 2023 | USD | 5.32 | 5.32 | 5.145 | 5.19 | 5.19 | -0.08 (-1.52%) | 229,200 |
21 Mar 2023 | USD | 5.22 | 5.36 | 5.12 | 5.27 | 5.27 | +0.2 (+3.94%) | 198,700 |
20 Mar 2023 | USD | 5.11 | 5.18 | 4.98 | 5.07 | 5.07 | +0.03 (+0.60%) | 247,100 |
17 Mar 2023 | USD | 5 | 5.15 | 4.94 | 5.04 | 5.04 | -0.02 (-0.40%) | 654,700 |
16 Mar 2023 | USD | 5.13 | 5.255 | 4.96 | 5.06 | 5.06 | -0.35 (-6.47%) | 553,900 |
15 Mar 2023 | USD | 4.49 | 5.719 | 4.285 | 5.41 | 5.41 | +0.71 (+15.11%) | 974,800 |
14 Mar 2023 | USD | 4.86 | 4.885 | 4.585 | 4.7 | 4.7 | +0.02 (+0.43%) | 367,600 |