Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 3.66 | 3.73 | 3.63 | 3.67 | 3.67 | -0.05 (-1.34%) | 936,400 |
21 Apr 2023 | USD | 3.76 | 3.77 | 3.66 | 3.72 | 3.72 | -0.02 (-0.53%) | 1,024,700 |
20 Apr 2023 | USD | 3.79 | 3.83 | 3.71 | 3.74 | 3.74 | -0.08 (-2.09%) | 681,400 |
19 Apr 2023 | USD | 3.79 | 3.85 | 3.71 | 3.82 | 3.82 | 0.0 (0.0%) | 1,119,300 |
18 Apr 2023 | USD | 3.93 | 3.96 | 3.79 | 3.82 | 3.82 | -0.08 (-2.05%) | 1,008,700 |
17 Apr 2023 | USD | 3.81 | 3.9 | 3.74 | 3.9 | 3.9 | +0.08 (+2.09%) | 1,286,700 |
14 Apr 2023 | USD | 3.8 | 3.88 | 3.74 | 3.82 | 3.82 | +0.04 (+1.06%) | 1,364,500 |
13 Apr 2023 | USD | 3.7 | 3.82 | 3.62 | 3.78 | 3.78 | +0.1 (+2.72%) | 1,259,300 |
12 Apr 2023 | USD | 3.81 | 3.81 | 3.65 | 3.68 | 3.68 | -0.12 (-3.16%) | 1,190,500 |
11 Apr 2023 | USD | 3.76 | 3.84 | 3.74 | 3.8 | 3.8 | +0.06 (+1.60%) | 743,700 |
10 Apr 2023 | USD | 3.67 | 3.76 | 3.65 | 3.74 | 3.74 | +0.05 (+1.36%) | 707,800 |
6 Apr 2023 | USD | 3.74 | 3.74 | 3.64 | 3.69 | 3.69 | +0.02 (+0.54%) | 665,700 |
5 Apr 2023 | USD | 3.77 | 3.77 | 3.63 | 3.67 | 3.67 | -0.16 (-4.18%) | 1,071,700 |
4 Apr 2023 | USD | 3.82 | 3.85 | 3.74 | 3.83 | 3.83 | 0.0 (0.0%) | 1,274,600 |
3 Apr 2023 | USD | 3.87 | 3.96 | 3.75 | 3.83 | 3.83 | -0.06 (-1.54%) | 1,051,200 |
31 Mar 2023 | USD | 3.81 | 3.89 | 3.8 | 3.89 | 3.89 | +0.12 (+3.18%) | 840,600 |
30 Mar 2023 | USD | 3.75 | 3.83 | 3.7 | 3.77 | 3.77 | +0.04 (+1.07%) | 1,033,800 |
29 Mar 2023 | USD | 3.75 | 3.83 | 3.66 | 3.73 | 3.73 | +0.01 (+0.27%) | 1,081,700 |
28 Mar 2023 | USD | 3.71 | 3.8 | 3.68 | 3.72 | 3.72 | -0.03 (-0.80%) | 952,800 |
27 Mar 2023 | USD | 3.54 | 3.78 | 3.53 | 3.75 | 3.75 | +0.28 (+8.07%) | 1,292,200 |
24 Mar 2023 | USD | 3.5 | 3.54 | 3.37 | 3.47 | 3.47 | -0.08 (-2.25%) | 1,248,100 |
23 Mar 2023 | USD | 3.7 | 3.78 | 3.52 | 3.55 | 3.55 | -0.14 (-3.79%) | 1,130,900 |
22 Mar 2023 | USD | 3.78 | 3.81 | 3.68 | 3.69 | 3.69 | -0.08 (-2.12%) | 812,000 |
21 Mar 2023 | USD | 3.85 | 3.89 | 3.74 | 3.77 | 3.77 | +0.02 (+0.53%) | 884,500 |
20 Mar 2023 | USD | 3.69 | 3.89 | 3.68 | 3.75 | 3.75 | +0.09 (+2.46%) | 1,195,600 |
17 Mar 2023 | USD | 3.7 | 3.72 | 3.59 | 3.66 | 3.66 | -0.09 (-2.40%) | 3,875,100 |
16 Mar 2023 | USD | 3.72 | 3.83 | 3.53 | 3.75 | 3.75 | -0.01 (-0.27%) | 1,136,500 |
15 Mar 2023 | USD | 3.63 | 3.77 | 3.62 | 3.76 | 3.76 | -0.01 (-0.27%) | 1,629,400 |
14 Mar 2023 | USD | 3.74 | 3.92 | 3.72 | 3.77 | 3.77 | +0.16 (+4.43%) | 1,724,300 |
13 Mar 2023 | USD | 3.78 | 3.78 | 3.61 | 3.61 | 3.61 | -0.27 (-6.96%) | 1,325,700 |