Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2023 | USD | 3.15 | 3.25 | 3.14 | 3.22 | 3.22 | +0.04 (+1.26%) | 15,000 |
19 Apr 2023 | USD | 3.17 | 3.238 | 3.16 | 3.18 | 3.18 | -0.04 (-1.24%) | 11,500 |
18 Apr 2023 | USD | 3.355 | 3.355 | 3.21 | 3.22 | 3.22 | -0.11 (-3.30%) | 14,900 |
17 Apr 2023 | USD | 3.3 | 3.35 | 3.3 | 3.33 | 3.33 | +0.07 (+2.15%) | 14,300 |
14 Apr 2023 | USD | 3.3 | 3.4 | 3.21 | 3.26 | 3.26 | -0.05 (-1.51%) | 23,600 |
13 Apr 2023 | USD | 3.47 | 3.47 | 3.25 | 3.31 | 3.31 | -0.04 (-1.19%) | 28,700 |
12 Apr 2023 | USD | 3.455 | 3.51 | 3.32 | 3.35 | 3.35 | -0.18 (-5.10%) | 23,000 |
11 Apr 2023 | USD | 3.57 | 3.57 | 3.5 | 3.53 | 3.53 | -0.01 (-0.28%) | 11,600 |
10 Apr 2023 | USD | 3.51 | 3.67 | 3.5 | 3.54 | 3.54 | -0.03 (-0.84%) | 30,900 |
6 Apr 2023 | USD | 3.55 | 3.61 | 3.48 | 3.57 | 3.57 | +0.07 (+2.00%) | 16,400 |
5 Apr 2023 | USD | 3.73 | 3.86 | 3.45 | 3.5 | 3.5 | -0.2 (-5.41%) | 37,300 |
4 Apr 2023 | USD | 3.93 | 3.93 | 3.65 | 3.7 | 3.7 | -0.22 (-5.61%) | 14,400 |
3 Apr 2023 | USD | 3.71 | 4.08 | 3.71 | 3.92 | 3.92 | -0.07 (-1.75%) | 34,800 |
31 Mar 2023 | USD | 3.76 | 4.035 | 3.7 | 3.99 | 3.99 | +0.28 (+7.55%) | 51,900 |
30 Mar 2023 | USD | 3.85 | 3.975 | 3.642 | 3.71 | 3.71 | -0.19 (-4.87%) | 41,800 |
29 Mar 2023 | USD | 4.06 | 4.06 | 3.86 | 3.9 | 3.9 | -0.05 (-1.27%) | 21,300 |
28 Mar 2023 | USD | 4.1 | 4.27 | 3.9 | 3.95 | 3.95 | -0.12 (-2.95%) | 22,300 |
27 Mar 2023 | USD | 4.13 | 4.29 | 4.02 | 4.07 | 4.07 | -0.04 (-0.97%) | 13,800 |
24 Mar 2023 | USD | 4.4 | 4.4 | 4.11 | 4.11 | 4.11 | -0.34 (-7.64%) | 32,100 |
23 Mar 2023 | USD | 4.56 | 4.56 | 4.35 | 4.45 | 4.45 | -0.11 (-2.41%) | 20,500 |
22 Mar 2023 | USD | 4.97 | 4.97 | 4.52 | 4.56 | 4.56 | -0.47 (-9.34%) | 387,400 |
21 Mar 2023 | USD | 4.97 | 5.08 | 4.91 | 5.03 | 5.03 | +0.11 (+2.24%) | 29,600 |
20 Mar 2023 | USD | 4.43 | 5.1 | 4.22 | 4.92 | 4.92 | +0.36 (+7.89%) | 95,400 |
17 Mar 2023 | USD | 4.08 | 4.59 | 3.97 | 4.56 | 4.56 | +0.37 (+8.83%) | 123,000 |
16 Mar 2023 | USD | 4.02 | 4.41 | 3.959 | 4.19 | 4.19 | +0.18 (+4.49%) | 23,700 |
15 Mar 2023 | USD | 4.066 | 4.1 | 3.965 | 4.01 | 4.01 | -0.1 (-2.43%) | 26,300 |
14 Mar 2023 | USD | 4.09 | 4.265 | 4.02 | 4.11 | 4.11 | +0.15 (+3.79%) | 32,200 |
13 Mar 2023 | USD | 3.79 | 4.04 | 3.7 | 3.96 | 3.96 | +0.17 (+4.49%) | 14,400 |
10 Mar 2023 | USD | 4.08 | 4.08 | 3.78 | 3.79 | 3.79 | -0.31 (-7.56%) | 24,700 |
9 Mar 2023 | USD | 4.24 | 4.24 | 4.05 | 4.1 | 4.1 | -0.15 (-3.53%) | 18,500 |