Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 3.55 | 3.69 | 3.53 | 3.67 | 3.67 | +0.1 (+2.80%) | 36,600 |
24 Apr 2023 | USD | 3.55 | 3.64 | 3.53 | 3.57 | 3.57 | -0.07 (-1.92%) | 95,100 |
21 Apr 2023 | USD | 3.68 | 3.734 | 3.52 | 3.64 | 3.64 | -0.01 (-0.27%) | 190,700 |
20 Apr 2023 | USD | 3.85 | 3.9 | 3.59 | 3.65 | 3.65 | -0.25 (-6.41%) | 245,600 |
19 Apr 2023 | USD | 3.85 | 3.9 | 3.75 | 3.9 | 3.9 | -0.03 (-0.76%) | 133,100 |
18 Apr 2023 | USD | 3.89 | 3.94 | 3.85 | 3.93 | 3.93 | +0.05 (+1.29%) | 67,800 |
17 Apr 2023 | USD | 3.92 | 3.97 | 3.87 | 3.88 | 3.88 | -0.07 (-1.77%) | 66,800 |
14 Apr 2023 | USD | 3.88 | 3.95 | 3.87 | 3.95 | 3.95 | +0.02 (+0.51%) | 42,000 |
13 Apr 2023 | USD | 3.92 | 3.98 | 3.87 | 3.93 | 3.93 | +0.04 (+1.03%) | 52,100 |
12 Apr 2023 | USD | 3.91 | 3.93 | 3.816 | 3.89 | 3.89 | +0.01 (+0.26%) | 48,700 |
11 Apr 2023 | USD | 3.87 | 3.96 | 3.84 | 3.88 | 3.88 | -0.05 (-1.27%) | 59,000 |
10 Apr 2023 | USD | 3.87 | 3.94 | 3.83 | 3.93 | 3.93 | +0.03 (+0.77%) | 43,100 |
6 Apr 2023 | USD | 3.88 | 3.92 | 3.802 | 3.9 | 3.9 | +0.01 (+0.26%) | 27,600 |
5 Apr 2023 | USD | 3.89 | 3.9 | 3.77 | 3.89 | 3.89 | -0.02 (-0.51%) | 100,800 |
4 Apr 2023 | USD | 3.9 | 3.91 | 3.85 | 3.91 | 3.91 | 0.0 (0.0%) | 46,000 |
3 Apr 2023 | USD | 3.94 | 3.962 | 3.84 | 3.91 | 3.91 | -0.03 (-0.76%) | 59,100 |
31 Mar 2023 | USD | 3.93 | 3.99 | 3.88 | 3.94 | 3.94 | +0.03 (+0.77%) | 94,400 |
30 Mar 2023 | USD | 3.84 | 4.09 | 3.82 | 3.91 | 3.91 | +0.09 (+2.36%) | 157,100 |
29 Mar 2023 | USD | 3.88 | 3.925 | 3.78 | 3.82 | 3.82 | -0.05 (-1.29%) | 113,000 |
28 Mar 2023 | USD | 3.93 | 3.94 | 3.815 | 3.87 | 3.87 | -0.06 (-1.53%) | 53,300 |
27 Mar 2023 | USD | 3.8 | 3.97 | 3.76 | 3.93 | 3.93 | +0.12 (+3.15%) | 115,900 |
24 Mar 2023 | USD | 3.82 | 3.83 | 3.71 | 3.81 | 3.81 | -0.03 (-0.78%) | 94,000 |
23 Mar 2023 | USD | 3.82 | 3.89 | 3.75 | 3.84 | 3.84 | +0.13 (+3.50%) | 136,500 |
22 Mar 2023 | USD | 3.8 | 3.82 | 3.64 | 3.71 | 3.71 | -0.08 (-2.11%) | 75,100 |
21 Mar 2023 | USD | 3.68 | 3.82 | 3.62 | 3.79 | 3.79 | +0.19 (+5.28%) | 93,900 |
20 Mar 2023 | USD | 3.64 | 3.7 | 3.54 | 3.6 | 3.6 | -0.05 (-1.37%) | 83,000 |
17 Mar 2023 | USD | 3.81 | 3.88 | 3.62 | 3.65 | 3.65 | -0.2 (-5.19%) | 135,300 |
16 Mar 2023 | USD | 3.52 | 3.9 | 3.52 | 3.85 | 3.85 | +0.28 (+7.84%) | 249,000 |
15 Mar 2023 | USD | 3.75 | 3.75 | 3.56 | 3.57 | 3.57 | -0.24 (-6.30%) | 208,400 |
14 Mar 2023 | USD | 3.85 | 3.98 | 3.7 | 3.81 | 3.81 | -0.18 (-4.51%) | 353,300 |