Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2023 | USD | 4.13 | 4.185 | 4.05 | 4.1 | 4.1 | -0.11 (-2.61%) | 583,000 |
15 Mar 2023 | USD | 4.13 | 4.3 | 4.08 | 4.21 | 4.21 | +0.01 (+0.24%) | 694,900 |
14 Mar 2023 | USD | 4.36 | 4.485 | 4.165 | 4.2 | 4.2 | -0.02 (-0.47%) | 563,600 |
13 Mar 2023 | USD | 4.19 | 4.359 | 4.18 | 4.22 | 4.22 | -0.04 (-0.94%) | 632,100 |
10 Mar 2023 | USD | 4.54 | 4.66 | 4.04 | 4.26 | 4.26 | -0.73 (-14.63%) | 1,589,111 |
9 Mar 2023 | USD | 5.1 | 5.15 | 4.98 | 4.99 | 4.99 | -0.11 (-2.16%) | 406,600 |
8 Mar 2023 | USD | 5.07 | 5.16 | 5.04 | 5.1 | 5.1 | +0.02 (+0.39%) | 371,600 |
7 Mar 2023 | USD | 5.09 | 5.165 | 5.02 | 5.08 | 5.08 | -0.01 (-0.20%) | 339,000 |
6 Mar 2023 | USD | 5.16 | 5.16 | 5.055 | 5.09 | 5.09 | -0.07 (-1.36%) | 327,200 |
3 Mar 2023 | USD | 5.05 | 5.17 | 5.025 | 5.16 | 5.16 | +0.13 (+2.58%) | 385,700 |
2 Mar 2023 | USD | 4.9 | 5.04 | 4.87 | 5.03 | 5.03 | +0.09 (+1.82%) | 332,200 |
1 Mar 2023 | USD | 4.97 | 5.02 | 4.9 | 4.94 | 4.94 | -0.06 (-1.20%) | 472,600 |
28 Feb 2023 | USD | 4.89 | 5 | 4.84 | 5 | 5 | +0.08 (+1.63%) | 378,300 |
27 Feb 2023 | USD | 4.87 | 4.92 | 4.78 | 4.92 | 4.92 | +0.09 (+1.86%) | 277,100 |
24 Feb 2023 | USD | 4.71 | 4.85 | 4.67 | 4.83 | 4.83 | +0.07 (+1.47%) | 437,900 |
23 Feb 2023 | USD | 4.77 | 4.77 | 4.675 | 4.76 | 4.76 | +0.05 (+1.06%) | 282,100 |
22 Feb 2023 | USD | 4.75 | 4.82 | 4.701 | 4.71 | 4.71 | -0.04 (-0.84%) | 260,600 |
21 Feb 2023 | USD | 4.79 | 4.88 | 4.703 | 4.75 | 4.75 | -0.14 (-2.86%) | 349,600 |
17 Feb 2023 | USD | 4.78 | 4.9 | 4.74 | 4.89 | 4.89 | +0.11 (+2.30%) | 253,600 |
16 Feb 2023 | USD | 4.76 | 4.839 | 4.69 | 4.78 | 4.78 | -0.08 (-1.65%) | 232,300 |
15 Feb 2023 | USD | 4.82 | 4.89 | 4.78 | 4.86 | 4.86 | -0.01 (-0.21%) | 491,600 |
14 Feb 2023 | USD | 4.82 | 4.91 | 4.72 | 4.87 | 4.87 | -0.03 (-0.61%) | 425,800 |
13 Feb 2023 | USD | 4.87 | 5.01 | 4.79 | 4.9 | 4.9 | +0.03 (+0.62%) | 335,000 |
10 Feb 2023 | USD | 4.83 | 4.88 | 4.725 | 4.87 | 4.87 | -0.02 (-0.41%) | 330,600 |
9 Feb 2023 | USD | 5 | 5.03 | 4.85 | 4.89 | 4.89 | -0.03 (-0.61%) | 228,400 |
8 Feb 2023 | USD | 4.98 | 5.07 | 4.85 | 4.92 | 4.92 | -0.07 (-1.40%) | 298,100 |
7 Feb 2023 | USD | 4.78 | 5 | 4.78 | 4.99 | 4.99 | +0.12 (+2.46%) | 398,400 |
6 Feb 2023 | USD | 4.86 | 4.965 | 4.815 | 4.87 | 4.87 | -0.11 (-2.21%) | 320,500 |
3 Feb 2023 | USD | 4.9 | 5.115 | 4.895 | 4.98 | 4.98 | -0.03 (-0.60%) | 378,900 |
2 Feb 2023 | USD | 4.83 | 5.01 | 4.8 | 5.01 | 5.01 | +0.22 (+4.59%) | 577,200 |