Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 2.75 | 2.75 | 2.41 | 2.56 | 2.56 | -0.16 (-5.88%) | 174,000 |
9 Mar 2023 | USD | 2.87 | 2.95 | 2.71 | 2.72 | 2.72 | -0.17 (-5.88%) | 152,600 |
8 Mar 2023 | USD | 3.03 | 3.03 | 2.87 | 2.89 | 2.89 | -0.14 (-4.62%) | 70,000 |
7 Mar 2023 | USD | 2.98 | 3.045 | 2.917 | 3.03 | 3.03 | +0.03 (+1%) | 95,000 |
6 Mar 2023 | USD | 2.99 | 3.06 | 2.9 | 3 | 3 | +0.03 (+1.01%) | 103,900 |
3 Mar 2023 | USD | 3.14 | 3.14 | 2.95 | 2.97 | 2.97 | -0.18 (-5.71%) | 101,500 |
2 Mar 2023 | USD | 2.91 | 3.159 | 2.85 | 3.15 | 3.15 | +0.2 (+6.78%) | 112,600 |
1 Mar 2023 | USD | 2.99 | 3.18 | 2.95 | 2.95 | 2.95 | -0.11 (-3.59%) | 122,000 |
28 Feb 2023 | USD | 2.97 | 3.095 | 2.9 | 3.06 | 3.06 | +0.11 (+3.73%) | 142,200 |
27 Feb 2023 | USD | 2.88 | 2.95 | 2.82 | 2.95 | 2.95 | +0.08 (+2.79%) | 113,500 |
24 Feb 2023 | USD | 3 | 3.1 | 2.84 | 2.87 | 2.87 | -0.16 (-5.28%) | 142,000 |
23 Feb 2023 | USD | 2.87 | 3.03 | 2.77 | 3.03 | 3.03 | +0.13 (+4.48%) | 245,600 |
22 Feb 2023 | USD | 3.03 | 3.09 | 2.882 | 2.9 | 2.9 | -0.15 (-4.92%) | 214,800 |
21 Feb 2023 | USD | 3.19 | 3.192 | 2.96 | 3.05 | 3.05 | -0.17 (-5.28%) | 249,100 |
17 Feb 2023 | USD | 3.39 | 3.39 | 3.19 | 3.22 | 3.22 | -0.06 (-1.83%) | 104,100 |
16 Feb 2023 | USD | 3.43 | 3.44 | 3.21 | 3.28 | 3.28 | -0.18 (-5.20%) | 160,900 |
15 Feb 2023 | USD | 3.41 | 3.5 | 3.32 | 3.46 | 3.46 | +0.1 (+2.98%) | 142,200 |
14 Feb 2023 | USD | 3.1 | 3.48 | 3.1 | 3.36 | 3.36 | +0.185 (+5.83%) | 206,200 |
13 Feb 2023 | USD | 3.5 | 3.5 | 3.125 | 3.175 | 3.175 | -0.305 (-8.76%) | 299,400 |
10 Feb 2023 | USD | 3.4 | 3.56 | 3.4 | 3.48 | 3.48 | -0.03 (-0.85%) | 149,600 |
9 Feb 2023 | USD | 3.91 | 3.91 | 3.416 | 3.51 | 3.51 | -0.36 (-9.30%) | 536,900 |
8 Feb 2023 | USD | 4 | 4.1 | 3.81 | 3.87 | 3.87 | -0.18 (-4.44%) | 298,200 |
7 Feb 2023 | USD | 4 | 4.11 | 3.91 | 4.05 | 4.05 | -0.01 (-0.25%) | 503,100 |
6 Feb 2023 | USD | 3.94 | 4.299 | 3.86 | 4.06 | 4.06 | +0.14 (+3.57%) | 665,100 |
3 Feb 2023 | USD | 4.05 | 4.06 | 3.9 | 3.92 | 3.92 | -0.16 (-3.92%) | 425,500 |
2 Feb 2023 | USD | 4.02 | 4.15 | 4 | 4.08 | 4.08 | +0.03 (+0.74%) | 590,800 |
1 Feb 2023 | USD | 4.13 | 4.17 | 3.75 | 4.05 | 4.05 | -0.12 (-2.88%) | 602,100 |
31 Jan 2023 | USD | 4.44 | 4.5 | 4.12 | 4.17 | 4.17 | -0.23 (-5.23%) | 791,700 |
30 Jan 2023 | USD | 4.77 | 5.25 | 4.38 | 4.4 | 4.4 | -0.37 (-7.76%) | 851,800 |
27 Jan 2023 | USD | 4.4 | 4.87 | 4.36 | 4.77 | 4.77 | +0.34 (+7.67%) | 653,000 |