Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 3.74 | 3.85 | 3.6 | 3.62 | 3.62 | -0.12 (-3.21%) | 301,500 |
10 Mar 2023 | USD | 3.77 | 3.88 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 199,900 |
9 Mar 2023 | USD | 3.93 | 4 | 3.72 | 3.76 | 3.76 | -0.17 (-4.33%) | 218,700 |
8 Mar 2023 | USD | 3.78 | 3.98 | 3.77 | 3.93 | 3.93 | +0.13 (+3.42%) | 127,100 |
7 Mar 2023 | USD | 3.92 | 3.97 | 3.77 | 3.8 | 3.8 | -0.06 (-1.55%) | 207,900 |
6 Mar 2023 | USD | 4.2 | 4.2 | 3.81 | 3.86 | 3.86 | -0.36 (-8.53%) | 427,900 |
3 Mar 2023 | USD | 4.48 | 4.48 | 4.16 | 4.22 | 4.22 | -0.01 (-0.24%) | 409,500 |
2 Mar 2023 | USD | 4.31 | 4.41 | 4.2 | 4.23 | 4.23 | -0.07 (-1.63%) | 112,200 |
1 Mar 2023 | USD | 4.15 | 4.39 | 4.13 | 4.3 | 4.3 | +0.25 (+6.17%) | 186,100 |
28 Feb 2023 | USD | 4.2 | 4.23 | 4.03 | 4.05 | 4.05 | -0.16 (-3.80%) | 119,900 |
27 Feb 2023 | USD | 3.99 | 4.25 | 3.94 | 4.21 | 4.21 | +0.23 (+5.78%) | 175,200 |
24 Feb 2023 | USD | 3.91 | 4.02 | 3.82 | 3.98 | 3.98 | -0.03 (-0.75%) | 165,700 |
23 Feb 2023 | USD | 3.95 | 4.08 | 3.85 | 4.01 | 4.01 | +0.11 (+2.82%) | 212,800 |
22 Feb 2023 | USD | 4.14 | 4.2 | 3.88 | 3.9 | 3.9 | -0.21 (-5.11%) | 350,800 |
21 Feb 2023 | USD | 4.44 | 4.49 | 4.07 | 4.11 | 4.11 | -0.34 (-7.64%) | 319,400 |
17 Feb 2023 | USD | 4.41 | 4.45 | 4.26 | 4.45 | 4.45 | +0.07 (+1.60%) | 177,000 |
16 Feb 2023 | USD | 4.42 | 4.52 | 4.37 | 4.38 | 4.38 | -0.11 (-2.45%) | 107,800 |
15 Feb 2023 | USD | 4.26 | 4.57 | 4.26 | 4.49 | 4.49 | +0.16 (+3.70%) | 252,900 |
14 Feb 2023 | USD | 4.26 | 4.39 | 4.23 | 4.33 | 4.33 | +0.04 (+0.93%) | 93,700 |
13 Feb 2023 | USD | 4.21 | 4.31 | 4.11 | 4.29 | 4.29 | +0.09 (+2.14%) | 113,900 |
10 Feb 2023 | USD | 4.16 | 4.31 | 4.13 | 4.2 | 4.2 | +0.02 (+0.48%) | 96,100 |
9 Feb 2023 | USD | 4.26 | 4.32 | 4.15 | 4.18 | 4.18 | -0.05 (-1.18%) | 128,800 |
8 Feb 2023 | USD | 4.3 | 4.32 | 4.21 | 4.23 | 4.23 | -0.09 (-2.08%) | 142,800 |
7 Feb 2023 | USD | 4.39 | 4.45 | 4.28 | 4.32 | 4.32 | -0.14 (-3.14%) | 241,500 |
6 Feb 2023 | USD | 4.44 | 4.56 | 4.39 | 4.46 | 4.46 | -0.01 (-0.22%) | 277,200 |
3 Feb 2023 | USD | 4.4 | 4.62 | 4.4 | 4.47 | 4.47 | -0.01 (-0.22%) | 278,900 |
2 Feb 2023 | USD | 4.5 | 4.64 | 4.41 | 4.48 | 4.48 | +0.04 (+0.90%) | 312,800 |
1 Feb 2023 | USD | 4.31 | 4.52 | 4.27 | 4.44 | 4.44 | +0.1 (+2.30%) | 162,400 |
31 Jan 2023 | USD | 4.27 | 4.41 | 4.24 | 4.34 | 4.34 | +0.08 (+1.88%) | 123,900 |
30 Jan 2023 | USD | 4.28 | 4.45 | 4.23 | 4.26 | 4.26 | -0.05 (-1.16%) | 117,100 |