Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 4 | 4 | 3.83 | 3.87 | 3.87 | -0.15 (-3.73%) | 622,300 |
28 Apr 2023 | USD | 4.23 | 4.25 | 3.99 | 4.02 | 4.02 | +0.05 (+1.26%) | 1,180,500 |
27 Apr 2023 | USD | 3.85 | 4.13 | 3.84 | 3.97 | 3.97 | +0.27 (+7.30%) | 1,085,100 |
26 Apr 2023 | USD | 3.76 | 3.82 | 3.67 | 3.7 | 3.7 | +0.1 (+2.78%) | 566,100 |
25 Apr 2023 | USD | 3.7 | 3.72 | 3.56 | 3.6 | 3.6 | -0.16 (-4.26%) | 572,100 |
24 Apr 2023 | USD | 3.85 | 3.85 | 3.71 | 3.76 | 3.76 | -0.09 (-2.34%) | 423,800 |
21 Apr 2023 | USD | 3.91 | 3.91 | 3.79 | 3.85 | 3.85 | -0.06 (-1.53%) | 582,600 |
20 Apr 2023 | USD | 4 | 4.06 | 3.88 | 3.91 | 3.91 | -0.17 (-4.17%) | 347,100 |
19 Apr 2023 | USD | 3.98 | 4.11 | 3.93 | 4.08 | 4.08 | +0.06 (+1.49%) | 571,700 |
18 Apr 2023 | USD | 4.15 | 4.21 | 3.99 | 4.02 | 4.02 | -0.12 (-2.90%) | 369,900 |
17 Apr 2023 | USD | 4.13 | 4.27 | 4.09 | 4.14 | 4.14 | -0.04 (-0.96%) | 395,400 |
14 Apr 2023 | USD | 4.18 | 4.28 | 4.11 | 4.18 | 4.18 | -0.03 (-0.71%) | 374,600 |
13 Apr 2023 | USD | 4.12 | 4.24 | 4.12 | 4.21 | 4.21 | +0.17 (+4.21%) | 341,400 |
12 Apr 2023 | USD | 4.27 | 4.39 | 4.03 | 4.04 | 4.04 | -0.15 (-3.58%) | 482,200 |
11 Apr 2023 | USD | 4.18 | 4.34 | 4.14 | 4.19 | 4.19 | +0.02 (+0.48%) | 530,700 |
10 Apr 2023 | USD | 4.07 | 4.19 | 3.96 | 4.17 | 4.17 | +0.22 (+5.57%) | 722,800 |
6 Apr 2023 | USD | 3.78 | 4 | 3.78 | 3.95 | 3.95 | +0.11 (+2.86%) | 285,500 |
5 Apr 2023 | USD | 3.98 | 3.98 | 3.76 | 3.84 | 3.84 | -0.18 (-4.48%) | 687,800 |
4 Apr 2023 | USD | 4.13 | 4.13 | 3.97 | 4.02 | 4.02 | -0.1 (-2.43%) | 298,900 |
3 Apr 2023 | USD | 4.1 | 4.17 | 4 | 4.12 | 4.12 | -0.02 (-0.48%) | 479,400 |
31 Mar 2023 | USD | 3.97 | 4.14 | 3.95 | 4.14 | 4.14 | +0.21 (+5.34%) | 886,100 |
30 Mar 2023 | USD | 4.03 | 4.08 | 3.91 | 3.93 | 3.93 | -0.03 (-0.76%) | 511,400 |
29 Mar 2023 | USD | 3.84 | 3.99 | 3.82 | 3.96 | 3.96 | +0.16 (+4.21%) | 474,500 |
28 Mar 2023 | USD | 3.88 | 3.93 | 3.75 | 3.8 | 3.8 | -0.13 (-3.31%) | 548,500 |
27 Mar 2023 | USD | 4.07 | 4.11 | 3.91 | 3.93 | 3.93 | -0.13 (-3.20%) | 602,500 |
24 Mar 2023 | USD | 3.88 | 4.1 | 3.88 | 4.06 | 4.06 | +0.14 (+3.57%) | 578,600 |
23 Mar 2023 | USD | 3.81 | 4.06 | 3.81 | 3.92 | 3.92 | +0.17 (+4.53%) | 781,700 |
22 Mar 2023 | USD | 3.92 | 3.97 | 3.75 | 3.75 | 3.75 | -0.19 (-4.82%) | 564,800 |
21 Mar 2023 | USD | 3.79 | 3.97 | 3.77 | 3.94 | 3.94 | +0.2 (+5.35%) | 435,800 |
20 Mar 2023 | USD | 3.92 | 3.92 | 3.68 | 3.74 | 3.74 | -0.13 (-3.36%) | 676,500 |