Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 3.66 | 3.73 | 3.1299 | 3.19 | 3.19 | -0.5 (-13.55%) | 1,058,618 |
9 Mar 2023 | USD | 3.83 | 3.93 | 3.68 | 3.69 | 3.69 | -0.15 (-3.91%) | 718,300 |
8 Mar 2023 | USD | 3.71 | 3.85 | 3.66 | 3.84 | 3.84 | +0.14 (+3.78%) | 461,700 |
7 Mar 2023 | USD | 3.69 | 3.705 | 3.574 | 3.7 | 3.7 | -0.01 (-0.27%) | 383,700 |
6 Mar 2023 | USD | 3.67 | 3.74 | 3.53 | 3.71 | 3.71 | +0.06 (+1.64%) | 539,200 |
3 Mar 2023 | USD | 3.51 | 3.68 | 3.455 | 3.65 | 3.65 | +0.17 (+4.89%) | 441,300 |
2 Mar 2023 | USD | 3.51 | 3.525 | 3.29 | 3.48 | 3.48 | -0.06 (-1.69%) | 739,000 |
1 Mar 2023 | USD | 3.77 | 3.77 | 3.53 | 3.54 | 3.54 | -0.2 (-5.35%) | 425,300 |
28 Feb 2023 | USD | 3.62 | 3.8 | 3.611 | 3.74 | 3.74 | +0.12 (+3.31%) | 780,000 |
27 Feb 2023 | USD | 3.68 | 3.76 | 3.535 | 3.62 | 3.62 | +0.03 (+0.84%) | 436,600 |
24 Feb 2023 | USD | 3.75 | 3.82 | 3.54 | 3.59 | 3.59 | -0.14 (-3.75%) | 568,300 |
23 Feb 2023 | USD | 3.68 | 3.78 | 3.6 | 3.73 | 3.73 | +0.11 (+3.04%) | 376,700 |
22 Feb 2023 | USD | 3.67 | 3.73 | 3.605 | 3.62 | 3.62 | -0.03 (-0.82%) | 466,800 |
21 Feb 2023 | USD | 3.81 | 3.93 | 3.64 | 3.65 | 3.65 | -0.235 (-6.05%) | 892,200 |
17 Feb 2023 | USD | 3.94 | 3.95 | 3.76 | 3.885 | 3.885 | -0.075 (-1.89%) | 665,800 |
16 Feb 2023 | USD | 4.13 | 4.14 | 3.95 | 3.96 | 3.96 | -0.28 (-6.60%) | 471,900 |
15 Feb 2023 | USD | 4.18 | 4.26 | 4.15 | 4.24 | 4.24 | +0.01 (+0.24%) | 347,000 |
14 Feb 2023 | USD | 4.06 | 4.31 | 3.94 | 4.23 | 4.23 | +0.13 (+3.17%) | 608,500 |
13 Feb 2023 | USD | 4.32 | 4.32 | 4.055 | 4.1 | 4.1 | -0.23 (-5.31%) | 766,200 |
10 Feb 2023 | USD | 4.37 | 4.5 | 4.32 | 4.33 | 4.33 | -0.07 (-1.59%) | 528,200 |
9 Feb 2023 | USD | 4.75 | 4.805 | 4.38 | 4.4 | 4.4 | -0.23 (-4.97%) | 739,600 |
8 Feb 2023 | USD | 4.81 | 4.955 | 4.57 | 4.63 | 4.63 | -0.17 (-3.54%) | 863,100 |
7 Feb 2023 | USD | 4.5 | 4.85 | 4.4 | 4.8 | 4.8 | +0.33 (+7.38%) | 1,707,300 |
6 Feb 2023 | USD | 4.33 | 4.65 | 4.32 | 4.47 | 4.47 | +0.15 (+3.47%) | 1,602,700 |
3 Feb 2023 | USD | 3.99 | 4.365 | 3.92 | 4.32 | 4.32 | +0.25 (+6.14%) | 1,046,800 |
2 Feb 2023 | USD | 4.14 | 4.16 | 3.95 | 4.07 | 4.07 | +0.23 (+5.99%) | 1,659,200 |
1 Feb 2023 | USD | 3.88 | 3.94 | 3.625 | 3.84 | 3.84 | +0.15 (+4.07%) | 1,825,500 |
31 Jan 2023 | USD | 3.65 | 3.78 | 3.57 | 3.69 | 3.69 | +0.01 (+0.27%) | 1,026,300 |
30 Jan 2023 | USD | 3.57 | 3.75 | 3.492 | 3.68 | 3.68 | +0.13 (+3.66%) | 931,000 |
27 Jan 2023 | USD | 3.5 | 3.6 | 3.42 | 3.55 | 3.55 | +0.05 (+1.43%) | 664,800 |