Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 5.89 | 5.96 | 5.69 | 5.77 | 5.77 | -0.12 (-2.04%) | 2,036,900 |
16 Mar 2023 | USD | 5.67 | 6.05 | 5.6 | 5.89 | 5.89 | +0.15 (+2.61%) | 1,391,200 |
15 Mar 2023 | USD | 5.35 | 5.77 | 5.32 | 5.74 | 5.74 | +0.27 (+4.94%) | 1,378,500 |
14 Mar 2023 | USD | 5.46 | 5.5 | 5.3 | 5.47 | 5.47 | +0.17 (+3.21%) | 979,900 |
13 Mar 2023 | USD | 5.47 | 5.58 | 5.27 | 5.3 | 5.3 | -0.31 (-5.53%) | 1,582,700 |
10 Mar 2023 | USD | 5.92 | 6.08 | 5.59 | 5.61 | 5.61 | -0.35 (-5.87%) | 3,140,700 |
9 Mar 2023 | USD | 5.23 | 6.03 | 5.16 | 5.96 | 5.96 | +0.6 (+11.19%) | 6,277,900 |
8 Mar 2023 | USD | 4.15 | 5.42 | 4.15 | 5.36 | 5.36 | +1.79 (+50.14%) | 15,255,600 |
7 Mar 2023 | USD | 3.6 | 3.66 | 3.37 | 3.57 | 3.57 | -0.05 (-1.38%) | 1,669,600 |
6 Mar 2023 | USD | 3.75 | 3.77 | 3.58 | 3.62 | 3.62 | -0.11 (-2.95%) | 1,827,200 |
3 Mar 2023 | USD | 3.75 | 3.77 | 3.67 | 3.73 | 3.73 | +0.03 (+0.81%) | 756,400 |
2 Mar 2023 | USD | 3.63 | 3.72 | 3.58 | 3.7 | 3.7 | +0.05 (+1.37%) | 736,500 |
1 Mar 2023 | USD | 3.8 | 3.81 | 3.6 | 3.65 | 3.65 | -0.15 (-3.95%) | 737,800 |
28 Feb 2023 | USD | 3.85 | 3.86 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 827,100 |
27 Feb 2023 | USD | 3.89 | 3.89 | 3.75 | 3.82 | 3.82 | -0.02 (-0.52%) | 453,300 |
24 Feb 2023 | USD | 3.87 | 3.91 | 3.79 | 3.84 | 3.84 | -0.12 (-3.03%) | 420,600 |
23 Feb 2023 | USD | 4.03 | 4.06 | 3.89 | 3.96 | 3.96 | -0.04 (-1%) | 653,500 |
22 Feb 2023 | USD | 4.12 | 4.19 | 3.97 | 4 | 4 | -0.12 (-2.91%) | 504,300 |
21 Feb 2023 | USD | 4.33 | 4.36 | 4.12 | 4.12 | 4.12 | -0.25 (-5.72%) | 368,200 |
17 Feb 2023 | USD | 4.35 | 4.39 | 4.31 | 4.37 | 4.37 | +0.05 (+1.16%) | 270,200 |
16 Feb 2023 | USD | 4.32 | 4.37 | 4.28 | 4.32 | 4.32 | -0.08 (-1.82%) | 294,700 |
15 Feb 2023 | USD | 4.27 | 4.4 | 4.26 | 4.4 | 4.4 | +0.11 (+2.56%) | 263,600 |
14 Feb 2023 | USD | 4.19 | 4.36 | 4.17 | 4.29 | 4.29 | +0.06 (+1.42%) | 361,200 |
13 Feb 2023 | USD | 4.22 | 4.28 | 4.16 | 4.23 | 4.23 | +0.02 (+0.48%) | 291,500 |
10 Feb 2023 | USD | 4.17 | 4.25 | 4.15 | 4.21 | 4.21 | 0.0 (0.0%) | 272,600 |
9 Feb 2023 | USD | 4.38 | 4.46 | 4.21 | 4.21 | 4.21 | -0.1 (-2.32%) | 416,300 |
8 Feb 2023 | USD | 4.35 | 4.44 | 4.29 | 4.31 | 4.31 | -0.08 (-1.82%) | 511,600 |
7 Feb 2023 | USD | 4.2 | 4.4 | 4.13 | 4.39 | 4.39 | +0.19 (+4.52%) | 463,400 |
6 Feb 2023 | USD | 4.32 | 4.33 | 4.2 | 4.2 | 4.2 | -0.12 (-2.78%) | 369,300 |
3 Feb 2023 | USD | 4.2 | 4.41 | 4.19 | 4.32 | 4.32 | +0.01 (+0.23%) | 570,900 |