Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 4.28 | 4.65 | 4.28 | 4.5 | 4.5 | +0.01 (+0.22%) | 85,500 |
9 Mar 2023 | USD | 4.35 | 4.79 | 4.3 | 4.49 | 4.49 | +0.35 (+8.45%) | 242,300 |
8 Mar 2023 | USD | 4.16 | 4.257 | 4.03 | 4.14 | 4.14 | -0.09 (-2.13%) | 18,500 |
7 Mar 2023 | USD | 4.25 | 4.299 | 4.12 | 4.23 | 4.23 | +0.05 (+1.20%) | 10,600 |
6 Mar 2023 | USD | 4.15 | 4.69 | 4.05 | 4.18 | 4.18 | -0.07 (-1.65%) | 68,500 |
3 Mar 2023 | USD | 4.39 | 4.544 | 4.09 | 4.25 | 4.25 | -0.21 (-4.71%) | 47,500 |
2 Mar 2023 | USD | 4.73 | 4.85 | 4.26 | 4.46 | 4.46 | -0.19 (-4.09%) | 61,200 |
1 Mar 2023 | USD | 4.785 | 4.86 | 4.41 | 4.65 | 4.65 | +0.25 (+5.68%) | 36,500 |
28 Feb 2023 | USD | 4 | 4.84 | 4 | 4.4 | 4.4 | +0.26 (+6.28%) | 99,100 |
27 Feb 2023 | USD | 4.3 | 4.709 | 3.95 | 4.14 | 4.14 | -0.125 (-2.93%) | 61,500 |
24 Feb 2023 | USD | 4.43 | 4.43 | 4 | 4.265 | 4.265 | -0.015 (-0.35%) | 39,900 |
23 Feb 2023 | USD | 4.75 | 4.85 | 4.26 | 4.28 | 4.28 | -0.43 (-9.13%) | 51,100 |
22 Feb 2023 | USD | 4.75 | 4.9 | 4.54 | 4.71 | 4.71 | -0.28 (-5.61%) | 43,100 |
21 Feb 2023 | USD | 4.96 | 5.43 | 4.22 | 4.99 | 4.99 | +0.06 (+1.22%) | 71,800 |
17 Feb 2023 | USD | 5.16 | 5.285 | 4.93 | 4.93 | 4.93 | -0.22 (-4.27%) | 34,300 |
16 Feb 2023 | USD | 5.5 | 5.7 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 47,200 |
15 Feb 2023 | USD | 5.69 | 6.15 | 5.123 | 5.15 | 5.15 | -0.6 (-10.43%) | 509,500 |
14 Feb 2023 | USD | 5.56 | 5.89 | 5.5 | 5.75 | 5.75 | +0.13 (+2.31%) | 53,900 |
13 Feb 2023 | USD | 5.56 | 5.75 | 5.35 | 5.62 | 5.62 | +0.02 (+0.36%) | 218,300 |
10 Feb 2023 | USD | 5.34 | 5.74 | 5.001 | 5.6 | 5.6 | +0.25 (+4.67%) | 100,300 |
9 Feb 2023 | USD | 6 | 6 | 4.78 | 5.35 | 5.35 | -0.6 (-10.08%) | 238,100 |
8 Feb 2023 | USD | 7.25 | 7.25 | 5.52 | 5.95 | 5.95 | -1.09 (-15.48%) | 238,300 |
7 Feb 2023 | USD | 7.7 | 7.7 | 6.85 | 7.04 | 7.04 | -0.96 (-12%) | 155,000 |
6 Feb 2023 | USD | 8.09 | 8.49 | 7.595 | 8 | 8 | -0.34 (-4.08%) | 79,900 |
3 Feb 2023 | USD | 8.34 | 8.641 | 8.01 | 8.34 | 8.34 | -0.11 (-1.30%) | 40,700 |
2 Feb 2023 | USD | 9.67 | 10.13 | 8.25 | 8.45 | 8.45 | -1.42 (-14.39%) | 189,400 |
1 Feb 2023 | USD | 8.81 | 10.93 | 8.2 | 9.87 | 9.87 | +0.69 (+7.52%) | 374,800 |
31 Jan 2023 | USD | 9.93 | 11 | 8.4 | 9.18 | 9.18 | -0.82 (-8.20%) | 100,200 |
30 Jan 2023 | USD | 8.01 | 16.13 | 7.5 | 10 | 10 | +1.8 (+21.95%) | 538,000 |
27 Jan 2023 | USD | 14.78 | 15.08 | 7.1 | 8.2 | 8.2 | -2.29 (-21.83%) | 400,600 |