Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 3.78 | 3.925 | 3.78 | 3.86 | 3.86 | -0.09 (-2.28%) | 38,000 |
21 Apr 2023 | USD | 3.85 | 3.98 | 3.85 | 3.95 | 3.95 | +0.08 (+2.07%) | 17,900 |
20 Apr 2023 | USD | 3.86 | 4 | 3.85 | 3.87 | 3.87 | -0.11 (-2.76%) | 20,800 |
19 Apr 2023 | USD | 3.91 | 4 | 3.822 | 3.98 | 3.98 | -0.02 (-0.50%) | 11,100 |
18 Apr 2023 | USD | 4.04 | 4.1 | 3.85 | 4 | 4 | -0.14 (-3.38%) | 38,300 |
17 Apr 2023 | USD | 4.16 | 4.255 | 4.04 | 4.14 | 4.14 | -0.06 (-1.43%) | 22,400 |
14 Apr 2023 | USD | 4.26 | 4.3 | 4.14 | 4.2 | 4.2 | -0.12 (-2.78%) | 8,000 |
13 Apr 2023 | USD | 4.19 | 4.35 | 4.16 | 4.32 | 4.32 | +0.08 (+1.89%) | 22,500 |
12 Apr 2023 | USD | 4.15 | 4.24 | 4.095 | 4.24 | 4.24 | -0.02 (-0.47%) | 28,000 |
11 Apr 2023 | USD | 4.18 | 4.28 | 4.18 | 4.26 | 4.26 | +0.06 (+1.43%) | 39,500 |
10 Apr 2023 | USD | 4.14 | 4.28 | 4.14 | 4.2 | 4.2 | -0.03 (-0.71%) | 12,700 |
6 Apr 2023 | USD | 4.27 | 4.38 | 4.13 | 4.23 | 4.23 | -0.14 (-3.20%) | 76,100 |
5 Apr 2023 | USD | 4.27 | 4.411 | 4.19 | 4.37 | 4.37 | +0.17 (+4.05%) | 198,600 |
4 Apr 2023 | USD | 4.05 | 4.33 | 4.02 | 4.2 | 4.2 | +0.1 (+2.44%) | 110,000 |
3 Apr 2023 | USD | 3.7 | 4.22 | 3.7 | 4.1 | 4.1 | +0.34 (+9.04%) | 124,700 |
31 Mar 2023 | USD | 3.66 | 3.93 | 3.66 | 3.76 | 3.76 | -0.12 (-3.09%) | 18,800 |
30 Mar 2023 | USD | 3.84 | 4.09 | 3.71 | 3.88 | 3.88 | +0.16 (+4.30%) | 32,400 |
29 Mar 2023 | USD | 3.58 | 3.8 | 3.58 | 3.72 | 3.72 | +0.09 (+2.48%) | 19,000 |
28 Mar 2023 | USD | 3.55 | 3.71 | 3.529 | 3.63 | 3.63 | +0.02 (+0.55%) | 23,400 |
27 Mar 2023 | USD | 3.6 | 3.75 | 3.517 | 3.61 | 3.61 | -0.06 (-1.63%) | 33,300 |
24 Mar 2023 | USD | 3.61 | 3.7 | 3.58 | 3.67 | 3.67 | -0.03 (-0.81%) | 22,400 |
23 Mar 2023 | USD | 3.79 | 3.968 | 3.69 | 3.7 | 3.7 | -0.13 (-3.39%) | 26,300 |
22 Mar 2023 | USD | 3.83 | 3.91 | 3.71 | 3.83 | 3.83 | -0.04 (-1.03%) | 22,400 |
21 Mar 2023 | USD | 3.78 | 3.94 | 3.727 | 3.87 | 3.87 | +0.07 (+1.84%) | 13,300 |
20 Mar 2023 | USD | 3.92 | 4.03 | 3.74 | 3.8 | 3.8 | -0.18 (-4.52%) | 16,800 |
17 Mar 2023 | USD | 3.97 | 4.05 | 3.798 | 3.98 | 3.98 | -0.04 (-1.00%) | 37,700 |
16 Mar 2023 | USD | 3.65 | 4.03 | 3.59 | 4.02 | 4.02 | +0.31 (+8.36%) | 51,500 |
15 Mar 2023 | USD | 3.5 | 3.76 | 3.4 | 3.71 | 3.71 | +0.14 (+3.92%) | 43,100 |
14 Mar 2023 | USD | 3.76 | 3.85 | 3.51 | 3.57 | 3.57 | -0.13 (-3.51%) | 54,200 |
13 Mar 2023 | USD | 3.37 | 3.7 | 3.35 | 3.7 | 3.7 | +0.21 (+6.02%) | 50,500 |