Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 3.995 | 4.05 | 3.995 | 4 | 4 | 0.0 (0.0%) | 38,091 |
16 Mar 2023 | USD | 4 | 4.07 | 3.9959 | 4 | 4 | -0.1 (-2.44%) | 45,080 |
15 Mar 2023 | USD | 4.3 | 4.33 | 4.1 | 4.1 | 4.1 | -0.21 (-4.87%) | 36,428 |
14 Mar 2023 | USD | 4.468 | 4.48 | 4.27 | 4.31 | 4.31 | -0.13 (-2.93%) | 16,752 |
13 Mar 2023 | USD | 4.49 | 4.5 | 4.44 | 4.44 | 4.44 | -0.05 (-1.11%) | 7,061 |
10 Mar 2023 | USD | 4.58 | 4.59 | 4.45 | 4.4899 | 4.4899 | -0.103 (-2.25%) | 7,142 |
9 Mar 2023 | USD | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 0.0 (0.0%) | 355 |
8 Mar 2023 | USD | 4.64 | 4.65 | 4.55 | 4.5933 | 4.5933 | +0.013 (+0.29%) | 5,268 |
7 Mar 2023 | USD | 4.6 | 4.67 | 4.58 | 4.58 | 4.58 | +0.03 (+0.66%) | 7,440 |
6 Mar 2023 | USD | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 1,253 |
3 Mar 2023 | USD | 4.55 | 4.6824 | 4.55 | 4.55 | 4.55 | -0.12 (-2.57%) | 5,216 |
2 Mar 2023 | USD | 4.62 | 4.68 | 4.62 | 4.67 | 4.67 | +0.04 (+0.86%) | 650 |
1 Mar 2023 | USD | 4.663 | 4.74 | 4.63 | 4.63 | 4.63 | -0.02 (-0.43%) | 11,251 |
28 Feb 2023 | USD | 4.75 | 4.75 | 4.62 | 4.65 | 4.65 | +0.03 (+0.65%) | 11,778 |
27 Feb 2023 | USD | 4.58 | 4.79 | 4.54 | 4.62 | 4.62 | +0.02 (+0.43%) | 16,547 |
24 Feb 2023 | USD | 4.55 | 4.62 | 4.52 | 4.6 | 4.6 | +0.053 (+1.16%) | 9,883 |
23 Feb 2023 | USD | 4.6 | 4.6 | 4.5 | 4.5473 | 4.5473 | +0.147 (+3.35%) | 31,992 |
22 Feb 2023 | USD | 4.33 | 4.44 | 4.33 | 4.4 | 4.4 | +0.118 (+2.75%) | 5,086 |
21 Feb 2023 | USD | 4.224 | 4.29 | 4.2 | 4.2823 | 4.2823 | +0.092 (+2.20%) | 4,563 |
17 Feb 2023 | USD | 4.18 | 4.215 | 4.1693 | 4.19 | 4.19 | +0.06 (+1.45%) | 3,168 |
16 Feb 2023 | USD | 4.175 | 4.175 | 4.13 | 4.13 | 4.13 | +0.01 (+0.24%) | 1,649 |
15 Feb 2023 | USD | 4.145 | 4.145 | 4.11 | 4.12 | 4.12 | -0.03 (-0.72%) | 1,991 |
14 Feb 2023 | USD | 4.1 | 4.1892 | 4.1 | 4.15 | 4.15 | +0.04 (+0.97%) | 6,075 |
13 Feb 2023 | USD | 4.21 | 4.2637 | 4.11 | 4.11 | 4.11 | -0.02 (-0.48%) | 2,544 |
10 Feb 2023 | USD | 4.29 | 4.29 | 4.13 | 4.13 | 4.13 | +0.02 (+0.49%) | 4,702 |
9 Feb 2023 | USD | 4.13 | 4.155 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 23,133 |
8 Feb 2023 | USD | 4.22 | 4.2493 | 4.13 | 4.13 | 4.13 | -0.08 (-1.90%) | 11,213 |
7 Feb 2023 | USD | 4.2234 | 4.2499 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 7,152 |
6 Feb 2023 | USD | 4.3 | 4.3 | 4.25 | 4.25 | 4.25 | +0.01 (+0.24%) | 4,014 |
3 Feb 2023 | USD | 4.329 | 4.34 | 4.24 | 4.24 | 4.24 | -0.06 (-1.40%) | 4,303 |