Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 2.88 | 3.1 | 2.69 | 3.09 | 3.09 | +0.21 (+7.29%) | 52,300 |
28 Apr 2023 | USD | 3.02 | 3.08 | 2.77 | 2.88 | 2.88 | -0.15 (-4.95%) | 88,700 |
27 Apr 2023 | USD | 3.2 | 3.2 | 3.01 | 3.03 | 3.03 | -0.18 (-5.61%) | 65,200 |
26 Apr 2023 | USD | 3.2 | 3.259 | 3.15 | 3.21 | 3.21 | -0.03 (-0.93%) | 26,800 |
25 Apr 2023 | USD | 3.38 | 3.39 | 3.17 | 3.24 | 3.24 | -0.2 (-5.81%) | 19,100 |
24 Apr 2023 | USD | 3.57 | 3.642 | 3.41 | 3.44 | 3.44 | -0.21 (-5.75%) | 11,900 |
21 Apr 2023 | USD | 3.66 | 3.775 | 3.61 | 3.65 | 3.65 | -0.01 (-0.27%) | 15,800 |
20 Apr 2023 | USD | 3.81 | 3.81 | 3.56 | 3.66 | 3.66 | -0.13 (-3.43%) | 11,100 |
19 Apr 2023 | USD | 3.83 | 3.945 | 3.78 | 3.79 | 3.79 | -0.12 (-3.07%) | 16,000 |
18 Apr 2023 | USD | 3.75 | 3.95 | 3.75 | 3.91 | 3.91 | +0.1 (+2.62%) | 42,700 |
17 Apr 2023 | USD | 3.93 | 3.95 | 3.55 | 3.81 | 3.81 | -0.24 (-5.93%) | 77,200 |
14 Apr 2023 | USD | 4.1 | 4.15 | 3.94 | 4.05 | 4.05 | +0.02 (+0.50%) | 18,900 |
13 Apr 2023 | USD | 4.18 | 4.24 | 4.02 | 4.03 | 4.03 | -0.21 (-4.95%) | 22,300 |
12 Apr 2023 | USD | 4.29 | 4.3 | 4.195 | 4.24 | 4.24 | +0.05 (+1.19%) | 19,400 |
11 Apr 2023 | USD | 4.07 | 4.25 | 4.06 | 4.19 | 4.19 | +0.15 (+3.71%) | 15,800 |
10 Apr 2023 | USD | 3.99 | 4.11 | 3.94 | 4.04 | 4.04 | -0.12 (-2.88%) | 119,900 |
6 Apr 2023 | USD | 4.06 | 4.19 | 4.012 | 4.16 | 4.16 | +0.14 (+3.48%) | 11,400 |
5 Apr 2023 | USD | 4 | 4.14 | 3.85 | 4.02 | 4.02 | +0.03 (+0.75%) | 18,800 |
4 Apr 2023 | USD | 4.25 | 4.25 | 3.88 | 3.99 | 3.99 | -0.26 (-6.12%) | 16,100 |
3 Apr 2023 | USD | 4.31 | 4.385 | 4.17 | 4.25 | 4.25 | -0.05 (-1.16%) | 24,100 |
31 Mar 2023 | USD | 4.37 | 4.37 | 4.18 | 4.3 | 4.3 | -0.02 (-0.46%) | 21,100 |
30 Mar 2023 | USD | 4.27 | 4.39 | 4.18 | 4.32 | 4.32 | +0.08 (+1.89%) | 25,400 |
29 Mar 2023 | USD | 4.24 | 4.38 | 4.078 | 4.24 | 4.24 | +0.1 (+2.42%) | 31,600 |
28 Mar 2023 | USD | 4.07 | 4.16 | 4.03 | 4.14 | 4.14 | -0.01 (-0.24%) | 24,700 |
27 Mar 2023 | USD | 4.2 | 4.24 | 4.065 | 4.15 | 4.15 | -0.14 (-3.26%) | 13,400 |
24 Mar 2023 | USD | 4.16 | 4.41 | 4.08 | 4.29 | 4.29 | +0.21 (+5.15%) | 58,600 |
23 Mar 2023 | USD | 3.71 | 4.17 | 3.69 | 4.08 | 4.08 | +0.3 (+7.94%) | 45,200 |
22 Mar 2023 | USD | 3.69 | 3.81 | 3.641 | 3.78 | 3.78 | +0.04 (+1.07%) | 20,700 |
21 Mar 2023 | USD | 3.3 | 3.79 | 3.3 | 3.74 | 3.74 | +0.41 (+12.31%) | 42,900 |
20 Mar 2023 | USD | 3.54 | 3.55 | 3.2 | 3.33 | 3.33 | -0.16 (-4.58%) | 47,100 |