Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 2.48 | 2.485 | 2.29 | 2.35 | 47 | -0.15 (-6%) | 1,402,000 |
9 Mar 2023 | USD | 2.64 | 2.64 | 2.49 | 2.5 | 50 | -0.12 (-4.58%) | 1,022,500 |
8 Mar 2023 | USD | 2.59 | 2.675 | 2.55 | 2.62 | 52.4 | +0.02 (+0.77%) | 1,032,400 |
7 Mar 2023 | USD | 2.66 | 2.705 | 2.59 | 2.6 | 52 | -0.06 (-2.26%) | 792,300 |
6 Mar 2023 | USD | 2.78 | 2.8 | 2.65 | 2.66 | 53.2 | -0.15 (-5.34%) | 1,149,900 |
3 Mar 2023 | USD | 2.73 | 2.855 | 2.7 | 2.81 | 56.2 | +0.09 (+3.31%) | 1,795,300 |
2 Mar 2023 | USD | 2.8 | 2.8 | 2.67 | 2.72 | 54.4 | -0.04 (-1.45%) | 1,576,200 |
1 Mar 2023 | USD | 2.8 | 2.87 | 2.705 | 2.76 | 55.2 | -0.03 (-1.08%) | 1,948,800 |
28 Feb 2023 | USD | 2.86 | 2.93 | 2.765 | 2.79 | 55.8 | -0.11 (-3.79%) | 1,845,100 |
27 Feb 2023 | USD | 2.93 | 2.97 | 2.765 | 2.9 | 58 | -0.13 (-4.29%) | 1,885,300 |
24 Feb 2023 | USD | 3.02 | 3.065 | 2.91 | 3.03 | 60.6 | -0.09 (-2.88%) | 1,761,300 |
23 Feb 2023 | USD | 3.25 | 3.26 | 2.9 | 3.12 | 62.4 | -0.5 (-13.81%) | 3,826,900 |
22 Feb 2023 | USD | 3.59 | 3.71 | 3.57 | 3.62 | 72.4 | +0.03 (+0.84%) | 1,781,400 |
21 Feb 2023 | USD | 3.67 | 3.71 | 3.55 | 3.59 | 71.8 | -0.18 (-4.77%) | 660,200 |
17 Feb 2023 | USD | 3.88 | 3.88 | 3.68 | 3.77 | 75.4 | -0.08 (-2.08%) | 560,600 |
16 Feb 2023 | USD | 3.8 | 3.925 | 3.74 | 3.85 | 77 | -0.04 (-1.03%) | 852,600 |
15 Feb 2023 | USD | 3.72 | 3.89 | 3.71 | 3.89 | 77.8 | +0.17 (+4.57%) | 1,039,600 |
14 Feb 2023 | USD | 3.67 | 3.785 | 3.61 | 3.72 | 74.4 | +0.01 (+0.27%) | 969,900 |
13 Feb 2023 | USD | 3.62 | 3.735 | 3.55 | 3.71 | 74.2 | +0.09 (+2.49%) | 689,700 |
10 Feb 2023 | USD | 3.69 | 3.72 | 3.575 | 3.62 | 72.4 | -0.09 (-2.43%) | 986,100 |
9 Feb 2023 | USD | 3.9 | 3.95 | 3.66 | 3.71 | 74.2 | -0.16 (-4.13%) | 845,000 |
8 Feb 2023 | USD | 3.88 | 3.95 | 3.84 | 3.87 | 77.4 | -0.07 (-1.78%) | 591,200 |
7 Feb 2023 | USD | 3.87 | 3.955 | 3.795 | 3.94 | 78.8 | +0.11 (+2.87%) | 645,900 |
6 Feb 2023 | USD | 3.96 | 3.97 | 3.78 | 3.83 | 76.6 | -0.2 (-4.96%) | 1,361,200 |
3 Feb 2023 | USD | 4.13 | 4.275 | 4 | 4.03 | 80.6 | -0.11 (-2.66%) | 1,405,000 |
2 Feb 2023 | USD | 4.09 | 4.23 | 4.075 | 4.14 | 82.8 | +0.13 (+3.24%) | 2,978,700 |
1 Feb 2023 | USD | 3.95 | 4.03 | 3.83 | 4.01 | 80.2 | +0.04 (+1.01%) | 1,556,700 |
31 Jan 2023 | USD | 3.84 | 4.025 | 3.84 | 3.97 | 79.4 | +0.12 (+3.12%) | 2,216,800 |
30 Jan 2023 | USD | 3.94 | 4.07 | 3.79 | 3.85 | 77 | -0.17 (-4.23%) | 1,496,600 |
27 Jan 2023 | USD | 3.77 | 4.05 | 3.76 | 4.02 | 80.4 | +0.26 (+6.91%) | 796,400 |