Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 3.54 | 3.57 | 3.46 | 3.52 | 3.52 | -0.05 (-1.40%) | 1,523,500 |
24 Apr 2023 | USD | 3.62 | 3.62 | 3.54 | 3.57 | 3.57 | -0.05 (-1.38%) | 1,779,200 |
21 Apr 2023 | USD | 3.68 | 3.7 | 3.59 | 3.62 | 3.62 | -0.09 (-2.43%) | 1,642,700 |
20 Apr 2023 | USD | 3.75 | 3.805 | 3.675 | 3.71 | 3.71 | -0.03 (-0.80%) | 922,000 |
19 Apr 2023 | USD | 3.76 | 3.83 | 3.71 | 3.74 | 3.74 | -0.12 (-3.11%) | 1,209,600 |
18 Apr 2023 | USD | 3.92 | 3.975 | 3.84 | 3.86 | 3.86 | -0.07 (-1.78%) | 1,021,500 |
17 Apr 2023 | USD | 3.99 | 4.009 | 3.85 | 3.93 | 3.93 | -0.09 (-2.24%) | 1,546,000 |
14 Apr 2023 | USD | 4.11 | 4.145 | 3.97 | 4.02 | 4.02 | -0.13 (-3.13%) | 1,439,200 |
13 Apr 2023 | USD | 4.1 | 4.195 | 4.069 | 4.15 | 4.15 | +0.12 (+2.98%) | 1,663,600 |
12 Apr 2023 | USD | 4.04 | 4.07 | 3.95 | 4.03 | 4.03 | +0.05 (+1.26%) | 1,206,700 |
11 Apr 2023 | USD | 3.91 | 4.08 | 3.91 | 3.98 | 3.98 | +0.07 (+1.79%) | 1,531,400 |
10 Apr 2023 | USD | 3.9 | 3.935 | 3.81 | 3.91 | 3.91 | -0.02 (-0.51%) | 1,365,200 |
6 Apr 2023 | USD | 3.86 | 3.93 | 3.76 | 3.93 | 3.93 | +0.07 (+1.81%) | 944,600 |
5 Apr 2023 | USD | 4 | 4.01 | 3.84 | 3.86 | 3.86 | -0.1 (-2.53%) | 1,109,300 |
4 Apr 2023 | USD | 3.9 | 4.05 | 3.875 | 3.96 | 3.96 | +0.08 (+2.06%) | 1,673,300 |
3 Apr 2023 | USD | 3.79 | 3.96 | 3.78 | 3.88 | 3.88 | +0.06 (+1.57%) | 1,331,400 |
31 Mar 2023 | USD | 3.92 | 3.955 | 3.8 | 3.82 | 3.82 | -0.1 (-2.55%) | 1,275,700 |
30 Mar 2023 | USD | 3.82 | 3.92 | 3.785 | 3.92 | 3.92 | +0.14 (+3.70%) | 1,626,900 |
29 Mar 2023 | USD | 3.75 | 3.79 | 3.7 | 3.78 | 3.78 | 0.0 (0.0%) | 903,800 |
28 Mar 2023 | USD | 3.64 | 3.79 | 3.64 | 3.78 | 3.78 | +0.15 (+4.13%) | 1,374,500 |
27 Mar 2023 | USD | 3.5 | 3.65 | 3.43 | 3.63 | 3.63 | +0.09 (+2.54%) | 1,128,600 |
24 Mar 2023 | USD | 3.62 | 3.649 | 3.52 | 3.54 | 3.54 | -0.05 (-1.39%) | 1,159,900 |
23 Mar 2023 | USD | 3.57 | 3.65 | 3.535 | 3.59 | 3.59 | +0.06 (+1.70%) | 1,172,600 |
22 Mar 2023 | USD | 3.46 | 3.62 | 3.45 | 3.53 | 3.53 | +0.07 (+2.02%) | 1,678,800 |
21 Mar 2023 | USD | 3.56 | 3.57 | 3.364 | 3.46 | 3.46 | -0.01 (-0.29%) | 3,127,200 |
20 Mar 2023 | USD | 3.28 | 3.49 | 3.235 | 3.47 | 3.47 | +0.19 (+5.79%) | 2,783,900 |
17 Mar 2023 | USD | 3.13 | 3.33 | 3.105 | 3.28 | 3.28 | +0.22 (+7.19%) | 4,354,200 |
16 Mar 2023 | USD | 3.15 | 3.15 | 3 | 3.06 | 3.06 | -0.06 (-1.92%) | 994,600 |
15 Mar 2023 | USD | 3.27 | 3.3 | 3.1 | 3.12 | 3.12 | -0.06 (-1.89%) | 1,738,000 |
14 Mar 2023 | USD | 3.19 | 3.2 | 3.07 | 3.18 | 3.18 | +0.01 (+0.32%) | 1,809,900 |