Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2023 | USD | 4.28 | 4.56 | 4.17 | 4.24 | 4.24 | -0.15 (-3.42%) | 66,700 |
4 Apr 2023 | USD | 4.56 | 4.96 | 4.3 | 4.39 | 4.39 | -0.09 (-2.01%) | 73,500 |
3 Apr 2023 | USD | 4.42 | 4.55 | 4.36 | 4.48 | 4.48 | +0.09 (+2.05%) | 41,600 |
31 Mar 2023 | USD | 4.53 | 4.571 | 4.34 | 4.39 | 4.39 | -0.01 (-0.23%) | 73,800 |
30 Mar 2023 | USD | 4.45 | 4.578 | 4.35 | 4.4 | 4.4 | +0.21 (+5.01%) | 76,500 |
29 Mar 2023 | USD | 3.85 | 4.366 | 3.71 | 4.19 | 4.19 | +0.23 (+5.81%) | 100,900 |
28 Mar 2023 | USD | 3.55 | 3.99 | 3.55 | 3.96 | 3.96 | +0.37 (+10.31%) | 97,700 |
27 Mar 2023 | USD | 3.74 | 4.22 | 3.53 | 3.59 | 3.59 | -0.09 (-2.45%) | 117,700 |
24 Mar 2023 | USD | 4.04 | 4.15 | 3.53 | 3.68 | 3.68 | -0.52 (-12.38%) | 128,000 |
23 Mar 2023 | USD | 4.25 | 4.471 | 3.99 | 4.2 | 4.2 | -0.16 (-3.67%) | 105,600 |
22 Mar 2023 | USD | 4.27 | 4.41 | 4.07 | 4.36 | 4.36 | +0.05 (+1.16%) | 655,400 |
21 Mar 2023 | USD | 4.02 | 4.48 | 3.97 | 4.31 | 4.31 | +0.46 (+11.95%) | 188,600 |
20 Mar 2023 | USD | 3.21 | 4.159 | 3.02 | 3.85 | 3.85 | +0.45 (+13.24%) | 122,800 |
17 Mar 2023 | USD | 4.33 | 4.45 | 3.1 | 3.4 | 3.4 | -1.08 (-24.11%) | 125,900 |
16 Mar 2023 | USD | 4.49 | 4.6 | 4.172 | 4.48 | 4.48 | -0.03 (-0.67%) | 57,900 |
15 Mar 2023 | USD | 4.22 | 4.56 | 4.05 | 4.51 | 4.51 | +0.19 (+4.40%) | 104,400 |
14 Mar 2023 | USD | 4.52 | 4.65 | 4.27 | 4.32 | 4.32 | -0.14 (-3.14%) | 70,800 |
13 Mar 2023 | USD | 4.43 | 4.54 | 4.131 | 4.46 | 4.46 | -0.069 (-1.52%) | 92,500 |
10 Mar 2023 | USD | 4.3 | 4.588 | 4.263 | 4.529 | 4.529 | +0.099 (+2.23%) | 108,700 |
9 Mar 2023 | USD | 4.24 | 4.57 | 4.09 | 4.43 | 4.43 | +0.29 (+7.00%) | 131,800 |
8 Mar 2023 | USD | 4.34 | 4.6 | 3.848 | 4.14 | 4.14 | -0.32 (-7.17%) | 196,200 |
7 Mar 2023 | USD | 4.33 | 4.75 | 4.195 | 4.46 | 4.46 | +0.1 (+2.29%) | 151,300 |
6 Mar 2023 | USD | 3.84 | 4.4 | 3.84 | 4.36 | 4.36 | +0.53 (+13.84%) | 171,300 |
3 Mar 2023 | USD | 3.19 | 3.88 | 3 | 3.83 | 3.83 | +0.44 (+12.98%) | 119,900 |
2 Mar 2023 | USD | 4.04 | 4.49 | 3 | 3.39 | 3.39 | -0.425 (-11.14%) | 283,100 |
1 Mar 2023 | USD | 3.47 | 3.99 | 3.47 | 3.815 | 3.815 | +0.415 (+12.21%) | 158,500 |
28 Feb 2023 | USD | 3.27 | 3.65 | 3.124 | 3.4 | 3.4 | +0.2 (+6.25%) | 188,700 |
27 Feb 2023 | USD | 2.71 | 3.27 | 2.71 | 3.2 | 3.2 | +0.22 (+7.38%) | 131,200 |
24 Feb 2023 | USD | 2.6 | 3.25 | 2.38 | 2.98 | 2.98 | +0.441 (+17.37%) | 226,600 |
23 Feb 2023 | USD | 2.3 | 2.82 | 2.3 | 2.539 | 2.539 | +0.319 (+14.37%) | 169,900 |