Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | USD | 3.16 | 3.2 | 3.12 | 3.17 | 3.17 | +0.02 (+0.63%) | 15,600 |
6 Mar 2023 | USD | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -0.09 (-2.78%) | 107,200 |
3 Mar 2023 | USD | 3.27 | 3.32 | 3.13 | 3.24 | 3.24 | +0.01 (+0.31%) | 203,400 |
2 Mar 2023 | USD | 3 | 3.31 | 2.96 | 3.23 | 3.23 | +0.23 (+7.67%) | 77,200 |
1 Mar 2023 | USD | 3.25 | 3.25 | 2.97 | 3 | 3 | -0.25 (-7.69%) | 114,500 |
28 Feb 2023 | USD | 3 | 3.25 | 3 | 3.25 | 3.25 | +0.2 (+6.56%) | 387,900 |
27 Feb 2023 | USD | 2.99 | 3.11 | 2.88 | 3.05 | 3.05 | +0.18 (+6.27%) | 1,444,100 |
24 Feb 2023 | USD | 2.96 | 2.995 | 2.85 | 2.87 | 2.87 | -0.13 (-4.33%) | 57,400 |
23 Feb 2023 | USD | 2.96 | 3 | 2.94 | 3 | 3 | +0.06 (+2.04%) | 50,700 |
22 Feb 2023 | USD | 3.13 | 3.19 | 2.85 | 2.94 | 2.94 | -0.17 (-5.47%) | 210,500 |
21 Feb 2023 | USD | 3.23 | 3.29 | 3.1 | 3.11 | 3.11 | -0.18 (-5.47%) | 65,700 |
17 Feb 2023 | USD | 3.28 | 3.3 | 3.14 | 3.29 | 3.29 | +0.05 (+1.54%) | 54,400 |
16 Feb 2023 | USD | 3.29 | 3.33 | 3.21 | 3.24 | 3.24 | -0.06 (-1.82%) | 78,700 |
15 Feb 2023 | USD | 3.3 | 3.32 | 3.226 | 3.3 | 3.3 | +0.02 (+0.61%) | 47,500 |
14 Feb 2023 | USD | 3.26 | 3.33 | 3.12 | 3.28 | 3.28 | +0.02 (+0.61%) | 42,600 |
13 Feb 2023 | USD | 3.36 | 3.401 | 3.235 | 3.26 | 3.26 | -0.08 (-2.40%) | 90,600 |
10 Feb 2023 | USD | 3.36 | 3.4 | 3.21 | 3.34 | 3.34 | +0.01 (+0.30%) | 194,400 |
9 Feb 2023 | USD | 3.5 | 3.62 | 3.312 | 3.33 | 3.33 | +0.04 (+1.22%) | 132,000 |
8 Feb 2023 | USD | 3.47 | 3.5 | 3.225 | 3.29 | 3.29 | -0.19 (-5.46%) | 165,600 |
7 Feb 2023 | USD | 3.49 | 3.495 | 3.3 | 3.48 | 3.48 | +0.06 (+1.75%) | 200,100 |
6 Feb 2023 | USD | 3.53 | 3.73 | 3.41 | 3.42 | 3.42 | -0.17 (-4.74%) | 253,600 |
3 Feb 2023 | USD | 3.39 | 3.67 | 3.33 | 3.59 | 3.59 | +0.19 (+5.59%) | 199,400 |
2 Feb 2023 | USD | 3.11 | 3.59 | 3.071 | 3.4 | 3.4 | +0.34 (+11.11%) | 262,900 |
1 Feb 2023 | USD | 2.93 | 3.14 | 2.89 | 3.06 | 3.06 | +0.14 (+4.79%) | 235,900 |
31 Jan 2023 | USD | 2.88 | 2.955 | 2.84 | 2.92 | 2.92 | +0.01 (+0.34%) | 166,500 |
30 Jan 2023 | USD | 2.95 | 2.985 | 2.9 | 2.91 | 2.91 | -0.05 (-1.69%) | 126,000 |
27 Jan 2023 | USD | 3.04 | 3.04 | 2.9 | 2.96 | 2.96 | -0.08 (-2.63%) | 103,500 |
26 Jan 2023 | USD | 2.84 | 3.15 | 2.805 | 3.04 | 3.04 | +0.2 (+7.04%) | 362,900 |
25 Jan 2023 | USD | 2.53 | 2.89 | 2.525 | 2.84 | 2.84 | +0.26 (+10.08%) | 1,147,600 |
24 Jan 2023 | USD | 2.65 | 2.65 | 2.53 | 2.58 | 2.58 | -0.07 (-2.64%) | 188,900 |