Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 4.36 | 4.4 | 4.1 | 4.2 | 4.2 | -0.22 (-4.98%) | 580,600 |
16 Mar 2023 | USD | 4.31 | 4.5 | 4.16 | 4.42 | 4.42 | -0.12 (-2.64%) | 249,200 |
15 Mar 2023 | USD | 4.5 | 4.54 | 4.35 | 4.54 | 4.54 | +0.04 (+0.89%) | 192,400 |
14 Mar 2023 | USD | 4.51 | 4.57 | 4.47 | 4.5 | 4.5 | +0.08 (+1.81%) | 223,600 |
13 Mar 2023 | USD | 4.51 | 4.51 | 4.38 | 4.42 | 4.42 | -0.15 (-3.28%) | 172,600 |
10 Mar 2023 | USD | 4.42 | 4.63 | 4.39 | 4.57 | 4.57 | +0.14 (+3.16%) | 473,900 |
9 Mar 2023 | USD | 4.4 | 4.49 | 4.37 | 4.43 | 4.43 | +0.04 (+0.91%) | 253,400 |
8 Mar 2023 | USD | 4.38 | 4.43 | 4.35 | 4.39 | 4.39 | +0.01 (+0.23%) | 155,600 |
7 Mar 2023 | USD | 4.52 | 4.55 | 4.35 | 4.38 | 4.38 | -0.14 (-3.10%) | 97,500 |
6 Mar 2023 | USD | 4.39 | 4.58 | 4.39 | 4.52 | 4.52 | +0.07 (+1.57%) | 188,700 |
3 Mar 2023 | USD | 4.43 | 4.49 | 4.39 | 4.45 | 4.45 | +0.06 (+1.37%) | 199,800 |
2 Mar 2023 | USD | 4.33 | 4.44 | 4.29 | 4.39 | 4.39 | +0.04 (+0.92%) | 163,100 |
1 Mar 2023 | USD | 4.32 | 4.38 | 4.29 | 4.35 | 4.35 | +0.03 (+0.69%) | 141,200 |
28 Feb 2023 | USD | 4.26 | 4.34 | 4.22 | 4.32 | 4.32 | +0.06 (+1.41%) | 110,400 |
27 Feb 2023 | USD | 4.31 | 4.35 | 4.25 | 4.26 | 4.26 | -0.03 (-0.70%) | 76,400 |
24 Feb 2023 | USD | 4.35 | 4.39 | 4.28 | 4.29 | 4.29 | -0.09 (-2.05%) | 89,800 |
23 Feb 2023 | USD | 4.34 | 4.39 | 4.31 | 4.38 | 4.38 | +0.04 (+0.92%) | 87,400 |
22 Feb 2023 | USD | 4.32 | 4.4 | 4.29 | 4.34 | 4.34 | +0.02 (+0.46%) | 149,800 |
21 Feb 2023 | USD | 4.3 | 4.4 | 4.28 | 4.32 | 4.32 | -0.04 (-0.92%) | 143,200 |
17 Feb 2023 | USD | 4.37 | 4.42 | 4.33 | 4.36 | 4.36 | 0.0 (0.0%) | 104,400 |
16 Feb 2023 | USD | 4.29 | 4.38 | 4.28 | 4.36 | 4.36 | +0.01 (+0.23%) | 118,000 |
15 Feb 2023 | USD | 4.29 | 4.38 | 4.19 | 4.35 | 4.35 | +0.14 (+3.33%) | 125,600 |
14 Feb 2023 | USD | 4.2 | 4.29 | 4.2 | 4.21 | 4.21 | -0.02 (-0.47%) | 78,300 |
13 Feb 2023 | USD | 4.24 | 4.25 | 4.18 | 4.23 | 4.23 | -0.03 (-0.70%) | 81,100 |
10 Feb 2023 | USD | 4.25 | 4.31 | 4.23 | 4.26 | 4.26 | +0.02 (+0.47%) | 139,700 |
9 Feb 2023 | USD | 4.27 | 4.33 | 4.2 | 4.24 | 4.24 | -0.02 (-0.47%) | 252,100 |
8 Feb 2023 | USD | 4.14 | 4.3 | 4.12 | 4.26 | 4.26 | +0.11 (+2.65%) | 432,300 |
7 Feb 2023 | USD | 4.17 | 4.23 | 4.13 | 4.15 | 4.15 | 0.0 (0.0%) | 491,300 |
6 Feb 2023 | USD | 4.26 | 4.4 | 4.07 | 4.15 | 4.15 | -0.11 (-2.58%) | 280,100 |
3 Feb 2023 | USD | 4.31 | 4.38 | 4.24 | 4.26 | 4.26 | -0.07 (-1.62%) | 123,200 |