Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 3.61 | 3.85 | 3.482 | 3.78 | 3.78 | +0.17 (+4.71%) | 91,800 |
2 Mar 2023 | USD | 3.43 | 3.68 | 3.34 | 3.61 | 3.61 | +0.11 (+3.14%) | 60,000 |
1 Mar 2023 | USD | 3.47 | 3.55 | 3.03 | 3.5 | 3.5 | -0.02 (-0.57%) | 213,600 |
28 Feb 2023 | USD | 3.44 | 3.52 | 3.32 | 3.52 | 3.52 | 0.0 (0.0%) | 384,300 |
27 Feb 2023 | USD | 3.4 | 3.525 | 3.235 | 3.52 | 3.52 | +0.19 (+5.71%) | 614,300 |
24 Feb 2023 | USD | 3.28 | 3.4 | 3.09 | 3.33 | 3.33 | -0.04 (-1.19%) | 422,600 |
23 Feb 2023 | USD | 3.34 | 3.38 | 3.17 | 3.37 | 3.37 | +0.09 (+2.74%) | 810,300 |
22 Feb 2023 | USD | 3.05 | 3.28 | 3.05 | 3.28 | 3.28 | +0.23 (+7.54%) | 303,700 |
21 Feb 2023 | USD | 3.1 | 3.12 | 3 | 3.05 | 3.05 | -0.05 (-1.61%) | 175,500 |
17 Feb 2023 | USD | 3.05 | 3.165 | 3 | 3.1 | 3.1 | +0.07 (+2.31%) | 145,100 |
16 Feb 2023 | USD | 3.25 | 3.25 | 3 | 3.03 | 3.03 | -0.13 (-4.11%) | 59,100 |
15 Feb 2023 | USD | 3.25 | 3.39 | 3.13 | 3.16 | 3.16 | -0.12 (-3.66%) | 74,100 |
14 Feb 2023 | USD | 3.4 | 3.51 | 3.15 | 3.28 | 3.28 | -0.14 (-4.09%) | 56,200 |
13 Feb 2023 | USD | 3.6 | 3.69 | 3.42 | 3.42 | 3.42 | -0.22 (-6.04%) | 80,700 |
10 Feb 2023 | USD | 3.53 | 3.76 | 3.42 | 3.64 | 3.64 | 0.0 (0.0%) | 101,700 |
9 Feb 2023 | USD | 3.6 | 3.7 | 3.57 | 3.64 | 3.64 | +0.02 (+0.55%) | 26,200 |
8 Feb 2023 | USD | 3.61 | 3.79 | 3.545 | 3.62 | 3.62 | -0.1 (-2.69%) | 65,100 |
7 Feb 2023 | USD | 3.625 | 3.75 | 3.595 | 3.72 | 3.72 | -0.03 (-0.80%) | 32,000 |
6 Feb 2023 | USD | 3.62 | 3.75 | 3.52 | 3.75 | 3.75 | +0.13 (+3.59%) | 60,800 |
3 Feb 2023 | USD | 3.86 | 3.86 | 3.5 | 3.62 | 3.62 | -0.25 (-6.46%) | 66,900 |
2 Feb 2023 | USD | 3.85 | 3.94 | 3.472 | 3.87 | 3.87 | +0.02 (+0.52%) | 47,800 |
1 Feb 2023 | USD | 4 | 4 | 3.55 | 3.85 | 3.85 | -0.15 (-3.75%) | 102,500 |
31 Jan 2023 | USD | 3.82 | 4.02 | 3.75 | 4 | 4 | +0.19 (+4.99%) | 132,300 |
30 Jan 2023 | USD | 3.77 | 3.89 | 3.74 | 3.81 | 3.81 | +0.03 (+0.79%) | 100,000 |
27 Jan 2023 | USD | 3.98 | 3.99 | 3.78 | 3.78 | 3.78 | -0.22 (-5.50%) | 1,216,700 |
26 Jan 2023 | USD | 3.93 | 4.05 | 3.72 | 4 | 4 | +0.16 (+4.17%) | 484,900 |
25 Jan 2023 | USD | 3.71 | 3.93 | 3.71 | 3.84 | 3.84 | -0.03 (-0.78%) | 24,300 |
24 Jan 2023 | USD | 3.83 | 3.97 | 3.755 | 3.87 | 3.87 | 0.0 (0.0%) | 248,500 |
23 Jan 2023 | USD | 3.87 | 3.99 | 3.74 | 3.87 | 3.87 | -0.05 (-1.28%) | 30,600 |
20 Jan 2023 | USD | 3.96 | 3.98 | 3.56 | 3.92 | 3.92 | -0.04 (-1.01%) | 66,600 |