Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2023 | USD | 1.68 | 1.92 | 1.65 | 1.85 | 1.85 | +0.17 (+10.12%) | 464,900 |
21 Mar 2023 | USD | 1.86 | 1.87 | 1.62 | 1.68 | 1.68 | -0.13 (-7.18%) | 590,400 |
20 Mar 2023 | USD | 2.13 | 2.21 | 1.81 | 1.81 | 1.81 | -0.3 (-14.22%) | 496,600 |
17 Mar 2023 | USD | 2.02 | 2.28 | 1.99 | 2.11 | 2.11 | +0.12 (+6.03%) | 730,800 |
16 Mar 2023 | USD | 1.96 | 2.18 | 1.88 | 1.99 | 1.99 | +0.01 (+0.51%) | 587,700 |
15 Mar 2023 | USD | 2.03 | 2.09 | 1.95 | 1.98 | 1.98 | -0.13 (-6.16%) | 621,800 |
14 Mar 2023 | USD | 2.11 | 2.21 | 2.01 | 2.11 | 2.11 | +0.12 (+6.03%) | 938,000 |
13 Mar 2023 | USD | 2.64 | 2.665 | 1.96 | 1.99 | 1.99 | -0.7 (-26.02%) | 927,500 |
10 Mar 2023 | USD | 2.73 | 2.79 | 2.61 | 2.69 | 2.69 | -0.06 (-2.18%) | 294,600 |
9 Mar 2023 | USD | 2.74 | 2.79 | 2.66 | 2.75 | 2.75 | 0.0 (0.0%) | 212,700 |
8 Mar 2023 | USD | 2.79 | 2.85 | 2.65 | 2.75 | 2.75 | -0.05 (-1.79%) | 201,900 |
7 Mar 2023 | USD | 2.86 | 2.861 | 2.75 | 2.8 | 2.8 | -0.03 (-1.06%) | 284,600 |
6 Mar 2023 | USD | 3.09 | 3.12 | 2.65 | 2.83 | 2.83 | -0.3 (-9.58%) | 724,100 |
3 Mar 2023 | USD | 3.39 | 3.5 | 3.09 | 3.13 | 3.13 | -0.24 (-7.12%) | 388,000 |
2 Mar 2023 | USD | 3.49 | 3.49 | 3.32 | 3.37 | 3.37 | -0.16 (-4.53%) | 159,300 |
1 Mar 2023 | USD | 3.39 | 3.56 | 3.39 | 3.53 | 3.53 | +0.21 (+6.33%) | 125,500 |
28 Feb 2023 | USD | 3.67 | 3.713 | 3.28 | 3.32 | 3.32 | -0.38 (-10.27%) | 306,600 |
27 Feb 2023 | USD | 3.59 | 3.95 | 3.554 | 3.7 | 3.7 | +0.15 (+4.23%) | 156,900 |
24 Feb 2023 | USD | 3.76 | 3.76 | 3.42 | 3.55 | 3.55 | -0.28 (-7.31%) | 182,200 |
23 Feb 2023 | USD | 3.83 | 3.9 | 3.72 | 3.83 | 3.83 | +0.09 (+2.41%) | 102,000 |
22 Feb 2023 | USD | 3.64 | 3.76 | 3.63 | 3.74 | 3.74 | +0.1 (+2.75%) | 95,400 |
21 Feb 2023 | USD | 3.74 | 3.74 | 3.57 | 3.64 | 3.64 | -0.15 (-3.96%) | 113,800 |
17 Feb 2023 | USD | 3.71 | 3.83 | 3.64 | 3.79 | 3.79 | -0.05 (-1.30%) | 100,500 |
16 Feb 2023 | USD | 3.72 | 3.89 | 3.685 | 3.84 | 3.84 | +0.11 (+2.95%) | 239,100 |
15 Feb 2023 | USD | 3.47 | 3.74 | 3.455 | 3.73 | 3.73 | +0.29 (+8.43%) | 123,700 |
14 Feb 2023 | USD | 3.42 | 3.49 | 3.268 | 3.44 | 3.44 | +0.06 (+1.78%) | 165,000 |
13 Feb 2023 | USD | 3.33 | 3.58 | 3.33 | 3.38 | 3.38 | +0.05 (+1.50%) | 266,700 |
10 Feb 2023 | USD | 3.51 | 3.59 | 3.305 | 3.33 | 3.33 | -0.18 (-5.13%) | 211,200 |
9 Feb 2023 | USD | 3.94 | 3.94 | 3.5 | 3.51 | 3.51 | -0.39 (-10%) | 217,400 |
8 Feb 2023 | USD | 4.04 | 4.205 | 3.869 | 3.9 | 3.9 | -0.17 (-4.18%) | 210,400 |