Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 2.92 | 2.93 | 2.76 | 2.85 | 2.85 | -0.09 (-3.06%) | 3,296,628 |
9 Mar 2023 | USD | 3.29 | 3.31 | 2.93 | 2.94 | 2.94 | -0.36 (-10.91%) | 1,967,111 |
8 Mar 2023 | USD | 3.24 | 3.33 | 3.16 | 3.3 | 3.3 | +0.05 (+1.54%) | 1,424,620 |
7 Mar 2023 | USD | 3.28 | 3.365 | 3.21 | 3.25 | 3.25 | -0.11 (-3.27%) | 3,843,316 |
6 Mar 2023 | USD | 3.4 | 3.57 | 3.29 | 3.36 | 3.36 | -0.05 (-1.47%) | 2,558,866 |
3 Mar 2023 | USD | 3.16 | 3.44 | 3.07 | 3.41 | 3.41 | +0.39 (+12.91%) | 5,096,758 |
2 Mar 2023 | USD | 3.08 | 3.09 | 2.82 | 3.02 | 3.02 | -0.03 (-0.98%) | 3,404,906 |
1 Mar 2023 | USD | 3.36 | 3.42 | 2.8 | 3.05 | 3.05 | -0.56 (-15.51%) | 6,723,718 |
28 Feb 2023 | USD | 3.56 | 3.68 | 3.5 | 3.61 | 3.61 | +0.03 (+0.84%) | 2,048,256 |
27 Feb 2023 | USD | 3.66 | 3.69 | 3.52 | 3.58 | 3.58 | -0.01 (-0.28%) | 1,339,803 |
24 Feb 2023 | USD | 3.52 | 3.615 | 3.43 | 3.59 | 3.59 | -0.06 (-1.64%) | 1,747,348 |
23 Feb 2023 | USD | 3.9 | 3.92 | 3.57 | 3.65 | 3.65 | -0.2 (-5.19%) | 2,175,667 |
22 Feb 2023 | USD | 3.8 | 3.92 | 3.67 | 3.85 | 3.85 | +0.06 (+1.58%) | 1,719,328 |
21 Feb 2023 | USD | 3.78 | 3.98 | 3.71 | 3.79 | 3.79 | -0.09 (-2.32%) | 2,184,548 |
17 Feb 2023 | USD | 4.09 | 4.1374 | 3.745 | 3.88 | 3.88 | -0.28 (-6.73%) | 2,730,108 |
16 Feb 2023 | USD | 4.26 | 4.36 | 4.08 | 4.16 | 4.16 | -0.25 (-5.67%) | 2,580,563 |
15 Feb 2023 | USD | 4.17 | 4.42 | 4.155 | 4.41 | 4.41 | +0.16 (+3.76%) | 2,075,568 |
14 Feb 2023 | USD | 4.02 | 4.29 | 3.85 | 4.25 | 4.25 | +0.13 (+3.16%) | 2,476,019 |
13 Feb 2023 | USD | 3.73 | 4.26 | 3.695 | 4.12 | 4.12 | +0.42 (+11.35%) | 3,818,406 |
10 Feb 2023 | USD | 3.83 | 3.96 | 3.63 | 3.7 | 3.7 | -0.25 (-6.33%) | 3,296,667 |
9 Feb 2023 | USD | 4.27 | 4.305 | 3.95 | 3.95 | 3.95 | -0.19 (-4.59%) | 2,640,942 |
8 Feb 2023 | USD | 4.16 | 4.35 | 4.13 | 4.14 | 4.14 | -0.09 (-2.13%) | 2,474,141 |
7 Feb 2023 | USD | 4.33 | 4.3601 | 3.91 | 4.23 | 4.23 | -0.22 (-4.94%) | 3,249,259 |
6 Feb 2023 | USD | 4.41 | 4.56 | 4.33 | 4.45 | 4.45 | -0.03 (-0.67%) | 2,749,748 |
3 Feb 2023 | USD | 4.48 | 4.72 | 4.31 | 4.48 | 4.48 | -0.28 (-5.88%) | 3,317,318 |
2 Feb 2023 | USD | 4.49 | 5.1592 | 4.49 | 4.76 | 4.76 | +0.35 (+7.94%) | 10,410,693 |
1 Feb 2023 | USD | 4.03 | 4.45 | 3.9001 | 4.41 | 4.41 | +0.39 (+9.70%) | 3,980,774 |
31 Jan 2023 | USD | 3.84 | 4.08 | 3.83 | 4.02 | 4.02 | +0.25 (+6.63%) | 3,519,883 |
30 Jan 2023 | USD | 3.94 | 3.96 | 3.75 | 3.77 | 3.77 | -0.22 (-5.51%) | 3,659,759 |
27 Jan 2023 | USD | 3.65 | 4.12 | 3.6498 | 3.99 | 3.99 | +0.27 (+7.26%) | 6,628,438 |