Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 3.7 | 3.76 | 3.507 | 3.7 | 3.7 | -0.04 (-1.07%) | 590,300 |
28 Apr 2023 | USD | 3.67 | 3.78 | 3.62 | 3.74 | 3.74 | +0.05 (+1.36%) | 195,500 |
27 Apr 2023 | USD | 3.77 | 3.9 | 3.67 | 3.69 | 3.69 | -0.08 (-2.12%) | 229,100 |
26 Apr 2023 | USD | 3.69 | 3.82 | 3.68 | 3.77 | 3.77 | +0.07 (+1.89%) | 106,800 |
25 Apr 2023 | USD | 3.65 | 3.78 | 3.6 | 3.7 | 3.7 | +0.02 (+0.54%) | 169,500 |
24 Apr 2023 | USD | 3.89 | 3.91 | 3.66 | 3.68 | 3.68 | -0.23 (-5.88%) | 358,200 |
21 Apr 2023 | USD | 3.95 | 3.99 | 3.89 | 3.91 | 3.91 | -0.06 (-1.51%) | 137,300 |
20 Apr 2023 | USD | 3.96 | 4.01 | 3.93 | 3.97 | 3.97 | -0.02 (-0.50%) | 92,900 |
19 Apr 2023 | USD | 4.01 | 4.03 | 3.95 | 3.99 | 3.99 | -0.04 (-0.99%) | 83,400 |
18 Apr 2023 | USD | 4.07 | 4.091 | 3.995 | 4.03 | 4.03 | -0.03 (-0.74%) | 87,000 |
17 Apr 2023 | USD | 3.98 | 4.07 | 3.98 | 4.06 | 4.06 | +0.06 (+1.50%) | 101,500 |
14 Apr 2023 | USD | 4.1 | 4.229 | 3.99 | 4 | 4 | -0.18 (-4.31%) | 125,700 |
13 Apr 2023 | USD | 4.05 | 4.215 | 4.05 | 4.18 | 4.18 | +0.14 (+3.47%) | 159,400 |
12 Apr 2023 | USD | 4.12 | 4.14 | 3.955 | 4.04 | 4.04 | -0.03 (-0.74%) | 433,600 |
11 Apr 2023 | USD | 4.11 | 4.18 | 4.05 | 4.07 | 4.07 | -0.04 (-0.97%) | 129,600 |
10 Apr 2023 | USD | 4 | 4.129 | 3.96 | 4.11 | 4.11 | +0.095 (+2.37%) | 173,900 |
6 Apr 2023 | USD | 3.9 | 4.05 | 3.86 | 4.015 | 4.015 | +0.125 (+3.21%) | 184,500 |
5 Apr 2023 | USD | 3.93 | 3.96 | 3.86 | 3.89 | 3.89 | -0.07 (-1.77%) | 258,400 |
4 Apr 2023 | USD | 3.97 | 3.97 | 3.841 | 3.96 | 3.96 | +0.03 (+0.76%) | 245,000 |
3 Apr 2023 | USD | 4.12 | 4.12 | 3.87 | 3.93 | 3.93 | -0.19 (-4.61%) | 226,000 |
31 Mar 2023 | USD | 4.05 | 4.18 | 4.035 | 4.12 | 4.12 | +0.1 (+2.49%) | 368,800 |
30 Mar 2023 | USD | 4.06 | 4.115 | 3.96 | 4.02 | 4.02 | -0.01 (-0.25%) | 142,700 |
29 Mar 2023 | USD | 4.01 | 4.05 | 3.928 | 4.03 | 4.03 | +0.11 (+2.81%) | 204,700 |
28 Mar 2023 | USD | 4.22 | 4.22 | 3.88 | 3.92 | 3.92 | -0.25 (-6.00%) | 337,600 |
27 Mar 2023 | USD | 4.07 | 4.17 | 4.02 | 4.17 | 4.17 | +0.14 (+3.47%) | 139,100 |
24 Mar 2023 | USD | 4.01 | 4.11 | 3.97 | 4.03 | 4.03 | -0.03 (-0.74%) | 161,100 |
23 Mar 2023 | USD | 4.06 | 4.15 | 4.008 | 4.06 | 4.06 | +0.01 (+0.25%) | 169,000 |
22 Mar 2023 | USD | 4.23 | 4.26 | 4.05 | 4.05 | 4.05 | -0.18 (-4.26%) | 138,600 |
21 Mar 2023 | USD | 4.17 | 4.29 | 4.17 | 4.23 | 4.23 | +0.09 (+2.17%) | 102,000 |
20 Mar 2023 | USD | 4.06 | 4.21 | 4 | 4.14 | 4.14 | +0.12 (+2.99%) | 135,300 |