Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 3.49 | 3.49 | 3.34 | 3.38 | 3.38 | -0.12 (-3.43%) | 5,408,000 |
16 Mar 2023 | USD | 3.525 | 3.53 | 3.36 | 3.5 | 3.5 | -0.07 (-1.96%) | 4,973,000 |
15 Mar 2023 | USD | 3.43 | 3.61 | 3.385 | 3.57 | 3.57 | +0.05 (+1.42%) | 6,703,300 |
14 Mar 2023 | USD | 3.7 | 3.72 | 3.47 | 3.52 | 3.52 | -0.03 (-0.85%) | 3,856,600 |
13 Mar 2023 | USD | 3.48 | 3.7 | 3.43 | 3.55 | 3.55 | -0.03 (-0.84%) | 4,218,100 |
10 Mar 2023 | USD | 3.79 | 3.79 | 3.53 | 3.58 | 3.58 | -0.23 (-6.04%) | 4,911,500 |
9 Mar 2023 | USD | 3.98 | 4.04 | 3.75 | 3.81 | 3.81 | -0.23 (-5.69%) | 4,456,200 |
8 Mar 2023 | USD | 4 | 4.17 | 3.985 | 4.04 | 4.04 | +0.06 (+1.51%) | 2,716,500 |
7 Mar 2023 | USD | 4.075 | 4.175 | 3.95 | 3.98 | 3.98 | -0.07 (-1.73%) | 3,934,300 |
6 Mar 2023 | USD | 4.12 | 4.22 | 4.03 | 4.05 | 4.05 | -0.03 (-0.74%) | 3,798,200 |
3 Mar 2023 | USD | 3.94 | 4.14 | 3.91 | 4.08 | 4.08 | +0.14 (+3.55%) | 3,341,900 |
2 Mar 2023 | USD | 4.13 | 4.2 | 3.93 | 3.94 | 3.94 | -0.27 (-6.41%) | 4,965,700 |
1 Mar 2023 | USD | 4.06 | 4.26 | 3.905 | 4.21 | 4.21 | +0.25 (+6.31%) | 7,209,800 |
28 Feb 2023 | USD | 3.73 | 4.015 | 3.57 | 3.96 | 3.96 | +0.24 (+6.45%) | 14,007,100 |
27 Feb 2023 | USD | 3.9 | 3.98 | 3.67 | 3.72 | 3.72 | -0.19 (-4.86%) | 8,842,000 |
24 Feb 2023 | USD | 4.1 | 4.11 | 3.83 | 3.91 | 3.91 | -0.27 (-6.46%) | 7,096,800 |
23 Feb 2023 | USD | 4.59 | 4.65 | 3.88 | 4.18 | 4.18 | -0.16 (-3.69%) | 9,050,200 |
22 Feb 2023 | USD | 4.16 | 4.34 | 4 | 4.34 | 4.34 | +0.2 (+4.83%) | 4,655,800 |
21 Feb 2023 | USD | 4.63 | 4.67 | 4.12 | 4.14 | 4.14 | -0.55 (-11.73%) | 3,375,200 |
17 Feb 2023 | USD | 4.65 | 4.7 | 4.56 | 4.69 | 4.69 | +0.03 (+0.64%) | 4,382,000 |
16 Feb 2023 | USD | 4.69 | 4.78 | 4.55 | 4.66 | 4.66 | -0.15 (-3.12%) | 2,357,000 |
15 Feb 2023 | USD | 4.52 | 4.82 | 4.51 | 4.81 | 4.81 | +0.29 (+6.42%) | 3,718,200 |
14 Feb 2023 | USD | 4.54 | 4.605 | 4.335 | 4.52 | 4.52 | -0.07 (-1.53%) | 3,220,300 |
13 Feb 2023 | USD | 4.6 | 4.65 | 4.505 | 4.59 | 4.59 | +0.01 (+0.22%) | 1,775,800 |
10 Feb 2023 | USD | 4.47 | 4.595 | 4.455 | 4.58 | 4.58 | +0.08 (+1.78%) | 2,613,500 |
9 Feb 2023 | USD | 4.77 | 4.8 | 4.48 | 4.5 | 4.5 | -0.19 (-4.05%) | 2,969,300 |
8 Feb 2023 | USD | 4.74 | 4.79 | 4.59 | 4.69 | 4.69 | -0.13 (-2.70%) | 2,475,300 |
7 Feb 2023 | USD | 4.81 | 4.88 | 4.725 | 4.82 | 4.82 | -0.02 (-0.41%) | 2,138,200 |
6 Feb 2023 | USD | 5.02 | 5.08 | 4.8 | 4.84 | 4.84 | -0.26 (-5.10%) | 2,435,500 |
3 Feb 2023 | USD | 5.24 | 5.3 | 5.08 | 5.1 | 5.1 | -0.28 (-5.20%) | 2,545,900 |