Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | USD | 5.05 | 5.1 | 4.99 | 5.02 | 5.02 | -0.04 (-0.79%) | 1,918,500 |
6 Mar 2023 | USD | 5.07 | 5.135 | 5.04 | 5.06 | 5.06 | -0.01 (-0.20%) | 1,763,400 |
3 Mar 2023 | USD | 5.01 | 5.14 | 4.97 | 5.07 | 5.07 | +0.12 (+2.42%) | 2,953,000 |
2 Mar 2023 | USD | 5 | 5.055 | 4.95 | 4.95 | 4.95 | -0.12 (-2.37%) | 2,988,200 |
1 Mar 2023 | USD | 5.04 | 5.21 | 5.04 | 5.07 | 5.07 | -0.03 (-0.59%) | 3,375,400 |
28 Feb 2023 | USD | 5 | 5.195 | 4.95 | 5.1 | 5.1 | +0.18 (+3.66%) | 6,943,900 |
27 Feb 2023 | USD | 4.95 | 5.09 | 4.645 | 4.92 | 4.92 | +0.73 (+17.42%) | 14,600,600 |
24 Feb 2023 | USD | 4.23 | 4.255 | 4.15 | 4.19 | 4.19 | -0.1 (-2.33%) | 708,300 |
23 Feb 2023 | USD | 4.21 | 4.31 | 4.15 | 4.29 | 4.29 | +0.11 (+2.63%) | 1,329,500 |
22 Feb 2023 | USD | 4.18 | 4.24 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 775,500 |
21 Feb 2023 | USD | 4.27 | 4.285 | 4.14 | 4.18 | 4.18 | -0.16 (-3.69%) | 1,171,500 |
17 Feb 2023 | USD | 4.43 | 4.43 | 4.3 | 4.34 | 4.34 | -0.07 (-1.59%) | 728,500 |
16 Feb 2023 | USD | 4.31 | 4.44 | 4.31 | 4.41 | 4.41 | +0.01 (+0.23%) | 1,186,500 |
15 Feb 2023 | USD | 4.31 | 4.415 | 4.27 | 4.4 | 4.4 | +0.07 (+1.62%) | 661,300 |
14 Feb 2023 | USD | 4.28 | 4.35 | 4.27 | 4.33 | 4.33 | +0.02 (+0.46%) | 649,500 |
13 Feb 2023 | USD | 4.25 | 4.325 | 4.22 | 4.31 | 4.31 | +0.06 (+1.41%) | 824,600 |
10 Feb 2023 | USD | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | +0.07 (+1.67%) | 672,300 |
9 Feb 2023 | USD | 4.28 | 4.32 | 4.15 | 4.18 | 4.18 | -0.08 (-1.88%) | 1,374,500 |
8 Feb 2023 | USD | 4.37 | 4.4 | 4.255 | 4.26 | 4.26 | -0.15 (-3.40%) | 742,100 |
7 Feb 2023 | USD | 4.31 | 4.42 | 4.235 | 4.41 | 4.41 | +0.08 (+1.85%) | 1,490,400 |
6 Feb 2023 | USD | 4.5 | 4.5 | 4.27 | 4.33 | 4.33 | -0.17 (-3.78%) | 1,714,700 |
3 Feb 2023 | USD | 4.52 | 4.54 | 4.41 | 4.5 | 4.5 | -0.06 (-1.32%) | 1,576,800 |
2 Feb 2023 | USD | 4.56 | 4.59 | 4.46 | 4.56 | 4.56 | +0.08 (+1.79%) | 1,806,700 |
1 Feb 2023 | USD | 4.35 | 4.545 | 4.34 | 4.48 | 4.48 | +0.1 (+2.28%) | 1,322,200 |
31 Jan 2023 | USD | 4.32 | 4.39 | 4.265 | 4.38 | 4.38 | +0.09 (+2.10%) | 1,522,100 |
30 Jan 2023 | USD | 4.36 | 4.363 | 4.285 | 4.29 | 4.29 | -0.13 (-2.94%) | 957,200 |
27 Jan 2023 | USD | 4.31 | 4.47 | 4.31 | 4.42 | 4.42 | +0.1 (+2.31%) | 932,000 |
26 Jan 2023 | USD | 4.31 | 4.365 | 4.274 | 4.32 | 4.32 | +0.01 (+0.23%) | 741,100 |
25 Jan 2023 | USD | 4.26 | 4.31 | 4.21 | 4.31 | 4.31 | +0.05 (+1.17%) | 745,000 |
24 Jan 2023 | USD | 4.28 | 4.3 | 4.246 | 4.26 | 4.26 | -0.02 (-0.47%) | 706,300 |