Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 4.21 | 4.215 | 3.94 | 3.98 | 3.98 | -0.27 (-6.35%) | 440,600 |
16 Mar 2023 | USD | 4.07 | 4.26 | 4.02 | 4.25 | 4.25 | +0.13 (+3.16%) | 167,700 |
15 Mar 2023 | USD | 3.93 | 4.12 | 3.88 | 4.12 | 4.12 | +0.11 (+2.74%) | 238,800 |
14 Mar 2023 | USD | 4.13 | 4.275 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 158,000 |
13 Mar 2023 | USD | 4.05 | 4.17 | 3.96 | 4 | 4 | -0.12 (-2.91%) | 112,600 |
10 Mar 2023 | USD | 4.31 | 4.44 | 4.07 | 4.12 | 4.12 | -0.22 (-5.07%) | 247,900 |
9 Mar 2023 | USD | 4.62 | 4.655 | 4.33 | 4.34 | 4.34 | -0.25 (-5.45%) | 242,000 |
8 Mar 2023 | USD | 4.64 | 4.675 | 4.48 | 4.59 | 4.59 | -0.03 (-0.65%) | 191,800 |
7 Mar 2023 | USD | 4.96 | 4.96 | 4.6 | 4.62 | 4.62 | -0.31 (-6.29%) | 301,400 |
6 Mar 2023 | USD | 4.99 | 5.17 | 4.9 | 4.93 | 4.93 | -0.13 (-2.57%) | 337,300 |
3 Mar 2023 | USD | 5.07 | 5.161 | 4.99 | 5.06 | 5.06 | +0.02 (+0.40%) | 192,500 |
2 Mar 2023 | USD | 5.29 | 5.29 | 4.95 | 5.04 | 5.04 | -0.27 (-5.08%) | 374,900 |
1 Mar 2023 | USD | 5.43 | 5.76 | 5.18 | 5.31 | 5.31 | -0.11 (-2.03%) | 293,200 |
28 Feb 2023 | USD | 5.58 | 5.715 | 5.37 | 5.42 | 5.42 | -0.14 (-2.52%) | 193,900 |
27 Feb 2023 | USD | 5.83 | 5.83 | 5.458 | 5.56 | 5.56 | -0.26 (-4.47%) | 287,800 |
24 Feb 2023 | USD | 6.15 | 6.16 | 5.795 | 5.82 | 5.82 | -0.37 (-5.98%) | 187,300 |
23 Feb 2023 | USD | 6.52 | 6.55 | 6.003 | 6.19 | 6.19 | +0.02 (+0.32%) | 162,900 |
22 Feb 2023 | USD | 6.15 | 6.26 | 6.08 | 6.17 | 6.17 | +0.08 (+1.31%) | 66,400 |
21 Feb 2023 | USD | 6.11 | 6.34 | 6.06 | 6.09 | 6.09 | -0.01 (-0.16%) | 113,500 |
17 Feb 2023 | USD | 6.14 | 6.25 | 6.02 | 6.1 | 6.1 | 0.0 (0.0%) | 285,700 |
16 Feb 2023 | USD | 6.38 | 6.38 | 6.05 | 6.1 | 6.1 | -0.28 (-4.39%) | 206,500 |
15 Feb 2023 | USD | 6.12 | 6.51 | 6.12 | 6.38 | 6.38 | +0.27 (+4.42%) | 181,200 |
14 Feb 2023 | USD | 6.06 | 6.22 | 5.98 | 6.11 | 6.11 | +0.06 (+0.99%) | 196,900 |
13 Feb 2023 | USD | 6.16 | 6.19 | 6.01 | 6.05 | 6.05 | -0.12 (-1.94%) | 241,100 |
10 Feb 2023 | USD | 6.2 | 6.25 | 6.11 | 6.17 | 6.17 | -0.04 (-0.64%) | 121,200 |
9 Feb 2023 | USD | 6.22 | 6.52 | 6.14 | 6.21 | 6.21 | 0.0 (0.0%) | 161,600 |
8 Feb 2023 | USD | 6.48 | 6.48 | 6.115 | 6.21 | 6.21 | -0.27 (-4.17%) | 171,700 |
7 Feb 2023 | USD | 6.5 | 6.52 | 6.27 | 6.48 | 6.48 | -0.03 (-0.46%) | 130,700 |
6 Feb 2023 | USD | 6.7 | 6.72 | 6.48 | 6.51 | 6.51 | -0.24 (-3.56%) | 130,400 |
3 Feb 2023 | USD | 6.77 | 6.92 | 6.745 | 6.75 | 6.75 | -0.05 (-0.74%) | 152,000 |