Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | USD | 3.3 | 3.35 | 3.22 | 3.26 | 3.26 | -0.02 (-0.61%) | 955,800 |
3 Apr 2023 | USD | 3.45 | 3.45 | 3.26 | 3.28 | 3.28 | -0.18 (-5.20%) | 729,900 |
31 Mar 2023 | USD | 3.33 | 3.485 | 3.295 | 3.46 | 3.46 | +0.14 (+4.22%) | 2,539,800 |
30 Mar 2023 | USD | 3.3 | 3.345 | 3.265 | 3.32 | 3.32 | +0.02 (+0.61%) | 818,900 |
29 Mar 2023 | USD | 3.3 | 3.31 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 580,100 |
28 Mar 2023 | USD | 3.32 | 3.325 | 3.255 | 3.28 | 3.28 | -0.05 (-1.50%) | 526,200 |
27 Mar 2023 | USD | 3.42 | 3.435 | 3.305 | 3.33 | 3.33 | -0.03 (-0.89%) | 706,800 |
24 Mar 2023 | USD | 3.34 | 3.38 | 3.296 | 3.36 | 3.36 | 0.0 (0.0%) | 792,700 |
23 Mar 2023 | USD | 3.36 | 3.42 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 916,500 |
22 Mar 2023 | USD | 3.51 | 3.51 | 3.35 | 3.35 | 3.35 | -0.15 (-4.29%) | 1,321,100 |
21 Mar 2023 | USD | 3.5 | 3.56 | 3.45 | 3.5 | 3.5 | +0.05 (+1.45%) | 887,300 |
20 Mar 2023 | USD | 3.55 | 3.61 | 3.43 | 3.45 | 3.45 | -0.1 (-2.82%) | 957,000 |
17 Mar 2023 | USD | 3.58 | 3.64 | 3.48 | 3.55 | 3.55 | -0.07 (-1.93%) | 2,469,100 |
16 Mar 2023 | USD | 3.49 | 3.645 | 3.455 | 3.62 | 3.62 | +0.08 (+2.26%) | 1,165,800 |
15 Mar 2023 | USD | 3.56 | 3.62 | 3.485 | 3.54 | 3.54 | -0.1 (-2.75%) | 1,345,700 |
14 Mar 2023 | USD | 3.66 | 3.83 | 3.525 | 3.64 | 3.64 | +0.08 (+2.25%) | 2,795,100 |
13 Mar 2023 | USD | 3.54 | 3.715 | 3.505 | 3.56 | 3.56 | -0.06 (-1.66%) | 1,565,100 |
10 Mar 2023 | USD | 3.89 | 3.89 | 3.55 | 3.62 | 3.62 | -0.26 (-6.70%) | 3,002,000 |
9 Mar 2023 | USD | 4.02 | 4.025 | 3.865 | 3.88 | 3.88 | -0.13 (-3.24%) | 1,019,300 |
8 Mar 2023 | USD | 4.1 | 4.1 | 3.99 | 4.01 | 4.01 | -0.09 (-2.20%) | 673,200 |
7 Mar 2023 | USD | 4.13 | 4.205 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 563,600 |
6 Mar 2023 | USD | 4.11 | 4.14 | 4.01 | 4.09 | 4.09 | -0.05 (-1.21%) | 1,427,500 |
3 Mar 2023 | USD | 4.22 | 4.26 | 4.08 | 4.14 | 4.14 | -0.11 (-2.59%) | 1,238,100 |
2 Mar 2023 | USD | 4.29 | 4.34 | 4.23 | 4.25 | 4.25 | -0.09 (-2.07%) | 753,100 |
1 Mar 2023 | USD | 4.35 | 4.41 | 4.28 | 4.34 | 4.34 | +0.02 (+0.46%) | 1,389,300 |
28 Feb 2023 | USD | 4.42 | 4.5 | 4.31 | 4.32 | 4.32 | -0.16 (-3.57%) | 1,709,800 |
27 Feb 2023 | USD | 4.39 | 4.51 | 4.35 | 4.48 | 4.48 | +0.1 (+2.28%) | 1,381,300 |
24 Feb 2023 | USD | 4.35 | 4.43 | 4.34 | 4.38 | 4.38 | -0.05 (-1.13%) | 847,500 |
23 Feb 2023 | USD | 4.45 | 4.48 | 4.39 | 4.43 | 4.43 | +0.03 (+0.68%) | 783,300 |
22 Feb 2023 | USD | 4.5 | 4.525 | 4.39 | 4.4 | 4.4 | -0.1 (-2.22%) | 1,009,700 |