Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 3.41 | 3.489 | 3.25 | 3.3 | 3.3 | -0.11 (-3.23%) | 2,375,436 |
28 Apr 2023 | USD | 3.42 | 3.46 | 3.265 | 3.41 | 3.41 | -0.03 (-0.87%) | 3,277,731 |
27 Apr 2023 | USD | 3.59 | 3.63 | 3.42 | 3.44 | 3.44 | -0.12 (-3.37%) | 2,435,008 |
26 Apr 2023 | USD | 3.81 | 3.81 | 3.52 | 3.56 | 3.56 | -0.2 (-5.32%) | 1,988,906 |
25 Apr 2023 | USD | 3.86 | 3.9 | 3.715 | 3.76 | 3.76 | -0.16 (-4.08%) | 2,028,419 |
24 Apr 2023 | USD | 4.05 | 4.085 | 3.88 | 3.92 | 3.92 | -0.17 (-4.16%) | 1,542,312 |
21 Apr 2023 | USD | 4.08 | 4.1302 | 4.01 | 4.09 | 4.09 | +0.01 (+0.25%) | 1,516,084 |
20 Apr 2023 | USD | 4.12 | 4.185 | 4.03 | 4.08 | 4.08 | -0.11 (-2.63%) | 1,550,847 |
19 Apr 2023 | USD | 4.37 | 4.4 | 4.16 | 4.19 | 4.19 | -0.26 (-5.84%) | 1,820,611 |
18 Apr 2023 | USD | 4.52 | 4.625 | 4.41 | 4.45 | 4.45 | -0.06 (-1.33%) | 2,068,700 |
17 Apr 2023 | USD | 4.45 | 4.555 | 4.37 | 4.51 | 4.51 | +0.13 (+2.97%) | 1,424,045 |
14 Apr 2023 | USD | 4.38 | 4.5 | 4.28 | 4.38 | 4.38 | +0.1 (+2.34%) | 1,768,463 |
13 Apr 2023 | USD | 4.26 | 4.41 | 4.2305 | 4.28 | 4.28 | +0.1 (+2.39%) | 2,089,679 |
12 Apr 2023 | USD | 4.7 | 4.755 | 4.135 | 4.18 | 4.18 | -0.4 (-8.73%) | 3,106,006 |
11 Apr 2023 | USD | 4.35 | 4.615 | 4.325 | 4.58 | 4.58 | +0.25 (+5.77%) | 2,363,058 |
10 Apr 2023 | USD | 4.35 | 4.43 | 4.2339 | 4.33 | 4.33 | -0.05 (-1.14%) | 2,526,946 |
6 Apr 2023 | USD | 4.67 | 4.71 | 4.35 | 4.38 | 4.38 | -0.31 (-6.61%) | 3,661,900 |
5 Apr 2023 | USD | 5.01 | 5.02 | 4.655 | 4.69 | 4.69 | -0.37 (-7.31%) | 2,436,513 |
4 Apr 2023 | USD | 5.09 | 5.145 | 4.94 | 5.06 | 5.06 | +0.04 (+0.80%) | 2,113,552 |
3 Apr 2023 | USD | 5.07 | 5.18 | 4.93 | 5.02 | 5.02 | -0.09 (-1.76%) | 1,774,742 |
31 Mar 2023 | USD | 4.85 | 5.14 | 4.8 | 5.11 | 5.11 | +0.32 (+6.68%) | 2,385,130 |
30 Mar 2023 | USD | 4.9 | 4.985 | 4.76 | 4.79 | 4.79 | -0.02 (-0.42%) | 1,681,501 |
29 Mar 2023 | USD | 4.8 | 4.85 | 4.645 | 4.81 | 4.81 | +0.07 (+1.48%) | 2,339,869 |
28 Mar 2023 | USD | 4.68 | 4.86 | 4.66 | 4.74 | 4.74 | +0.015 (+0.32%) | 1,972,066 |
27 Mar 2023 | USD | 5.41 | 5.46 | 4.72 | 4.725 | 4.725 | -0.645 (-12.01%) | 2,769,905 |
24 Mar 2023 | USD | 5.06 | 5.38 | 5.03 | 5.37 | 5.37 | +0.26 (+5.09%) | 1,967,941 |
23 Mar 2023 | USD | 5.13 | 5.355 | 5.005 | 5.11 | 5.11 | +0.07 (+1.39%) | 2,313,394 |
22 Mar 2023 | USD | 5.43 | 5.48 | 5.03 | 5.04 | 5.04 | -0.38 (-7.01%) | 2,519,506 |
21 Mar 2023 | USD | 5.1 | 5.475 | 5.1 | 5.42 | 5.42 | +0.33 (+6.48%) | 2,652,092 |
20 Mar 2023 | USD | 5.05 | 5.28 | 4.905 | 5.09 | 5.09 | -0.01 (-0.20%) | 2,567,390 |