Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 3.31 | 3.35 | 3.13 | 3.13 | 3.13 | -0.3 (-8.75%) | 701,900 |
24 Apr 2023 | USD | 3.19 | 3.51 | 3.19 | 3.43 | 3.43 | +0.23 (+7.19%) | 496,200 |
21 Apr 2023 | USD | 3.25 | 3.26 | 3.15 | 3.2 | 3.2 | -0.05 (-1.54%) | 741,100 |
20 Apr 2023 | USD | 3.4 | 3.52 | 3.23 | 3.25 | 3.25 | -0.25 (-7.14%) | 354,100 |
19 Apr 2023 | USD | 3.54 | 3.54 | 3.28 | 3.5 | 3.5 | -0.02 (-0.57%) | 671,100 |
18 Apr 2023 | USD | 3.63 | 3.71 | 3.5 | 3.52 | 3.52 | -0.05 (-1.40%) | 398,200 |
17 Apr 2023 | USD | 3.26 | 3.6 | 3.2 | 3.57 | 3.57 | +0.34 (+10.53%) | 746,700 |
14 Apr 2023 | USD | 3.42 | 3.476 | 3.18 | 3.23 | 3.23 | -0.21 (-6.10%) | 606,500 |
13 Apr 2023 | USD | 3.55 | 3.59 | 3.36 | 3.44 | 3.44 | -0.05 (-1.43%) | 578,600 |
12 Apr 2023 | USD | 3.85 | 3.97 | 3.45 | 3.49 | 3.49 | -0.29 (-7.67%) | 912,200 |
11 Apr 2023 | USD | 3.94 | 4 | 3.77 | 3.78 | 3.78 | -0.01 (-0.26%) | 508,200 |
10 Apr 2023 | USD | 3.9 | 4.05 | 3.72 | 3.79 | 3.79 | +0.12 (+3.27%) | 485,800 |
6 Apr 2023 | USD | 3.93 | 4.02 | 3.61 | 3.67 | 3.67 | -0.25 (-6.38%) | 911,200 |
5 Apr 2023 | USD | 4.34 | 4.35 | 3.824 | 3.92 | 3.92 | -0.28 (-6.67%) | 615,700 |
4 Apr 2023 | USD | 4.795 | 4.857 | 4.164 | 4.2 | 4.2 | -0.62 (-12.86%) | 566,500 |
3 Apr 2023 | USD | 4.9 | 4.94 | 4.66 | 4.82 | 4.82 | -0.07 (-1.43%) | 275,100 |
31 Mar 2023 | USD | 4.5 | 4.93 | 4.5 | 4.89 | 4.89 | +0.44 (+9.89%) | 622,900 |
30 Mar 2023 | USD | 4.28 | 4.53 | 4.17 | 4.45 | 4.45 | +0.25 (+5.95%) | 2,071,600 |
29 Mar 2023 | USD | 4 | 4.2 | 3.88 | 4.2 | 4.2 | +0.25 (+6.33%) | 404,400 |
28 Mar 2023 | USD | 4.16 | 4.23 | 3.95 | 3.95 | 3.95 | -0.21 (-5.05%) | 358,700 |
27 Mar 2023 | USD | 4 | 4.17 | 3.95 | 4.16 | 4.16 | +0.18 (+4.52%) | 275,900 |
24 Mar 2023 | USD | 4.15 | 4.175 | 3.8 | 3.98 | 3.98 | -0.25 (-5.91%) | 531,600 |
23 Mar 2023 | USD | 4.25 | 4.44 | 4.21 | 4.23 | 4.23 | +0.07 (+1.68%) | 366,500 |
22 Mar 2023 | USD | 4.35 | 4.41 | 4.15 | 4.16 | 4.16 | -0.18 (-4.15%) | 494,600 |
21 Mar 2023 | USD | 4.23 | 4.43 | 4.18 | 4.34 | 4.34 | +0.27 (+6.63%) | 348,600 |
20 Mar 2023 | USD | 4.17 | 4.29 | 4.03 | 4.07 | 4.07 | -0.09 (-2.16%) | 256,900 |
17 Mar 2023 | USD | 4.36 | 4.47 | 4.14 | 4.16 | 4.16 | -0.19 (-4.37%) | 397,500 |
16 Mar 2023 | USD | 4.29 | 4.36 | 4.17 | 4.35 | 4.35 | +0.02 (+0.46%) | 325,600 |
15 Mar 2023 | USD | 4.6 | 4.66 | 4.27 | 4.33 | 4.33 | -0.36 (-7.68%) | 598,100 |
14 Mar 2023 | USD | 4.99 | 5.09 | 4.63 | 4.69 | 4.69 | -0.25 (-5.06%) | 388,600 |