Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2023 | USD | 3.025 | 3.09 | 2.98 | 3 | 3 | -0.07 (-2.28%) | 43,400 |
7 Mar 2023 | USD | 3.28 | 3.28 | 3.02 | 3.07 | 3.07 | -0.223 (-6.77%) | 94,200 |
6 Mar 2023 | USD | 3.3 | 3.48 | 3.26 | 3.293 | 3.293 | -0.002 (-0.06%) | 43,600 |
3 Mar 2023 | USD | 3.325 | 3.38 | 3.235 | 3.295 | 3.295 | -0.105 (-3.09%) | 120,700 |
2 Mar 2023 | USD | 3.41 | 3.46 | 3.226 | 3.4 | 3.4 | -0.12 (-3.41%) | 244,700 |
1 Mar 2023 | USD | 3.545 | 3.578 | 3.452 | 3.52 | 3.52 | +0.04 (+1.15%) | 42,800 |
28 Feb 2023 | USD | 3.48 | 3.607 | 3.458 | 3.48 | 3.48 | -0.025 (-0.71%) | 76,100 |
27 Feb 2023 | USD | 3.475 | 3.62 | 3.416 | 3.505 | 3.505 | -0.023 (-0.65%) | 132,600 |
24 Feb 2023 | USD | 3.61 | 3.785 | 3.46 | 3.528 | 3.528 | -0.312 (-8.13%) | 190,200 |
23 Feb 2023 | USD | 3.75 | 3.91 | 3.67 | 3.84 | 3.84 | +0.16 (+4.35%) | 105,300 |
22 Feb 2023 | USD | 3.89 | 3.93 | 3.64 | 3.68 | 3.68 | -0.15 (-3.92%) | 204,700 |
21 Feb 2023 | USD | 4.27 | 4.28 | 3.83 | 3.83 | 3.83 | -0.43 (-10.09%) | 99,800 |
17 Feb 2023 | USD | 3.68 | 4.28 | 3.575 | 4.26 | 4.26 | +0.608 (+16.65%) | 184,800 |
16 Feb 2023 | USD | 3.55 | 3.77 | 3.32 | 3.652 | 3.652 | +0.262 (+7.73%) | 296,100 |
15 Feb 2023 | USD | 3.37 | 3.524 | 3.347 | 3.39 | 3.39 | +0.06 (+1.80%) | 307,700 |
14 Feb 2023 | USD | 3.48 | 3.48 | 3.22 | 3.33 | 3.33 | +0.03 (+0.91%) | 153,000 |
13 Feb 2023 | USD | 3.45 | 3.5 | 3.3 | 3.3 | 3.3 | -0.15 (-4.35%) | 102,400 |
10 Feb 2023 | USD | 3.758 | 3.88 | 3.45 | 3.45 | 3.45 | -0.285 (-7.63%) | 175,800 |
9 Feb 2023 | USD | 4.15 | 4.315 | 3.72 | 3.735 | 3.735 | -0.346 (-8.48%) | 167,300 |
8 Feb 2023 | USD | 4.33 | 4.33 | 3.97 | 4.081 | 4.081 | +0.051 (+1.27%) | 49,100 |
7 Feb 2023 | USD | 4.05 | 4.06 | 3.85 | 4.03 | 4.03 | -0.045 (-1.10%) | 41,000 |
6 Feb 2023 | USD | 4.025 | 4.14 | 3.83 | 4.075 | 4.075 | +0.085 (+2.13%) | 116,300 |
3 Feb 2023 | USD | 3.87 | 4.307 | 3.839 | 3.99 | 3.99 | -0.01 (-0.25%) | 127,300 |
2 Feb 2023 | USD | 4 | 4.14 | 3.86 | 4 | 4 | +0.026 (+0.65%) | 533,400 |
1 Feb 2023 | USD | 3.86 | 4.028 | 3.745 | 3.974 | 3.974 | +0.144 (+3.76%) | 94,700 |
31 Jan 2023 | USD | 3.7 | 3.875 | 3.7 | 3.83 | 3.83 | +0.06 (+1.59%) | 89,100 |
30 Jan 2023 | USD | 3.76 | 3.91 | 3.75 | 3.77 | 3.77 | -0.11 (-2.84%) | 214,800 |
27 Jan 2023 | USD | 3.92 | 3.99 | 3.84 | 3.88 | 3.88 | -0.04 (-1.02%) | 73,200 |
26 Jan 2023 | USD | 4.1 | 4.25 | 3.897 | 3.92 | 3.92 | -0.148 (-3.64%) | 94,300 |
25 Jan 2023 | USD | 4.02 | 4.12 | 3.9 | 4.068 | 4.068 | -0.022 (-0.54%) | 31,600 |