Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2023 | USD | 4.92 | 4.92 | 4.798 | 4.82 | 4.82 | +0.05 (+1.05%) | 5,300 |
28 Feb 2023 | USD | 4.545 | 4.77 | 4.545 | 4.77 | 4.77 | +0.07 (+1.49%) | 13,000 |
27 Feb 2023 | USD | 4.66 | 4.7 | 4.645 | 4.7 | 4.7 | +0.039 (+0.84%) | 12,000 |
24 Feb 2023 | USD | 4.625 | 4.661 | 4.6 | 4.661 | 4.661 | -0.019 (-0.41%) | 7,600 |
23 Feb 2023 | USD | 4.66 | 4.68 | 4.656 | 4.68 | 4.68 | +0.06 (+1.30%) | 21,600 |
22 Feb 2023 | USD | 4.517 | 4.65 | 4.5 | 4.62 | 4.62 | +0.1 (+2.21%) | 31,700 |
21 Feb 2023 | USD | 4.38 | 4.57 | 4.31 | 4.52 | 4.52 | +0.2 (+4.63%) | 44,900 |
17 Feb 2023 | USD | 4.57 | 4.57 | 4.313 | 4.32 | 4.32 | -0.22 (-4.85%) | 81,200 |
16 Feb 2023 | USD | 4.77 | 4.77 | 4.514 | 4.54 | 4.54 | -0.254 (-5.30%) | 28,100 |
15 Feb 2023 | USD | 4.84 | 4.85 | 4.77 | 4.794 | 4.794 | -0.216 (-4.31%) | 11,800 |
14 Feb 2023 | USD | 5.01 | 5.01 | 4.58 | 5.01 | 5.01 | +0.02 (+0.40%) | 77,000 |
13 Feb 2023 | USD | 5.13 | 5.149 | 4.99 | 4.99 | 4.99 | -0.14 (-2.73%) | 20,100 |
10 Feb 2023 | USD | 5.21 | 5.21 | 5.11 | 5.13 | 5.13 | 0.0 (0.0%) | 18,200 |
9 Feb 2023 | USD | 5.03 | 5.3 | 5.03 | 5.13 | 5.13 | -0.06 (-1.16%) | 14,800 |
8 Feb 2023 | USD | 5.2 | 5.23 | 5.19 | 5.19 | 5.19 | -0.03 (-0.57%) | 5,900 |
7 Feb 2023 | USD | 5.174 | 5.22 | 5.174 | 5.22 | 5.22 | +0.045 (+0.87%) | 42,500 |
6 Feb 2023 | USD | 5.18 | 5.22 | 5.132 | 5.175 | 5.175 | +0.045 (+0.88%) | 5,700 |
3 Feb 2023 | USD | 5.14 | 5.14 | 5.1 | 5.13 | 5.13 | -0.01 (-0.19%) | 3,100 |
2 Feb 2023 | USD | 5.104 | 5.14 | 5.1 | 5.14 | 5.14 | -0.035 (-0.68%) | 6,800 |
1 Feb 2023 | USD | 5.25 | 5.25 | 5.17 | 5.175 | 5.175 | -0.055 (-1.05%) | 14,800 |
31 Jan 2023 | USD | 5.15 | 5.23 | 5.15 | 5.23 | 5.23 | +0.08 (+1.55%) | 2,100 |
30 Jan 2023 | USD | 5.25 | 5.25 | 5.116 | 5.15 | 5.15 | -0.1 (-1.90%) | 10,100 |
27 Jan 2023 | USD | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | +0.034 (+0.65%) | 2,100 |
26 Jan 2023 | USD | 5.242 | 5.242 | 5.216 | 5.216 | 5.216 | -0.004 (-0.08%) | 5,900 |
25 Jan 2023 | USD | 5.2 | 5.22 | 5.12 | 5.22 | 5.22 | +0.02 (+0.38%) | 8,800 |
24 Jan 2023 | USD | 5.23 | 5.233 | 5.2 | 5.2 | 5.2 | -0.016 (-0.31%) | 3,500 |
23 Jan 2023 | USD | 5.21 | 5.216 | 5.18 | 5.216 | 5.216 | +0.006 (+0.12%) | 4,700 |
20 Jan 2023 | USD | 5.2 | 5.232 | 5.17 | 5.21 | 5.21 | +0.01 (+0.19%) | 9,600 |
19 Jan 2023 | USD | 5.342 | 5.342 | 5.2 | 5.2 | 5.2 | -0.12 (-2.26%) | 8,000 |
18 Jan 2023 | USD | 5.36 | 5.37 | 5.3 | 5.32 | 5.32 | -0.11 (-2.03%) | 28,100 |