Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 3.06 | 3.07 | 2.99 | 3.03 | 3.03 | -0.118 (-3.75%) | 11,700 |
9 Mar 2023 | USD | 3.34 | 3.35 | 3.148 | 3.148 | 3.148 | -0.142 (-4.32%) | 3,100 |
8 Mar 2023 | USD | 3.3 | 3.3 | 3.29 | 3.29 | 3.29 | +0.094 (+2.94%) | 31,700 |
7 Mar 2023 | USD | 3.22 | 3.22 | 3.188 | 3.196 | 3.196 | -0.114 (-3.44%) | 3,700 |
6 Mar 2023 | USD | 3.51 | 3.51 | 3.31 | 3.31 | 3.31 | -0.14 (-4.06%) | 9,700 |
3 Mar 2023 | USD | 3.31 | 3.452 | 3.298 | 3.45 | 3.45 | +0.15 (+4.55%) | 27,300 |
2 Mar 2023 | USD | 3.3 | 3.325 | 3.286 | 3.3 | 3.3 | -0.03 (-0.90%) | 10,300 |
1 Mar 2023 | USD | 3.37 | 3.37 | 3.28 | 3.33 | 3.33 | -0.092 (-2.69%) | 7,000 |
28 Feb 2023 | USD | 3.49 | 3.49 | 3.422 | 3.422 | 3.422 | -0.068 (-1.95%) | 55,200 |
27 Feb 2023 | USD | 3.49 | 3.51 | 3.49 | 3.49 | 3.49 | +0.05 (+1.45%) | 1,400 |
24 Feb 2023 | USD | 3.37 | 3.44 | 3.35 | 3.44 | 3.44 | -0.06 (-1.71%) | 23,500 |
23 Feb 2023 | USD | 3.45 | 3.5 | 3.324 | 3.5 | 3.5 | +0.012 (+0.34%) | 7,000 |
22 Feb 2023 | USD | 3.6 | 3.6 | 3.488 | 3.488 | 3.488 | -0.062 (-1.75%) | 21,000 |
21 Feb 2023 | USD | 3.61 | 3.61 | 3.5 | 3.55 | 3.55 | -0.12 (-3.27%) | 4,900 |
17 Feb 2023 | USD | 3.59 | 3.67 | 3.59 | 3.67 | 3.67 | -0.004 (-0.11%) | 7,100 |
16 Feb 2023 | USD | 3.716 | 3.75 | 3.67 | 3.674 | 3.674 | -0.026 (-0.70%) | 29,300 |
15 Feb 2023 | USD | 3.9 | 3.92 | 3.47 | 3.7 | 3.7 | -0.412 (-10.02%) | 59,000 |
14 Feb 2023 | USD | 4.11 | 4.12 | 4.1 | 4.112 | 4.112 | +0.142 (+3.58%) | 25,800 |
13 Feb 2023 | USD | 3.94 | 3.979 | 3.94 | 3.97 | 3.97 | -0.04 (-1.00%) | 3,200 |
10 Feb 2023 | USD | 4.398 | 4.398 | 4 | 4.01 | 4.01 | -0.41 (-9.28%) | 9,700 |
9 Feb 2023 | USD | 4.545 | 4.63 | 4.42 | 4.42 | 4.42 | -0.11 (-2.43%) | 7,400 |
8 Feb 2023 | USD | 4.48 | 4.53 | 4.48 | 4.53 | 4.53 | +0.025 (+0.55%) | 2,900 |
7 Feb 2023 | USD | 4.31 | 4.505 | 4.31 | 4.505 | 4.505 | +0.195 (+4.52%) | 3,200 |
6 Feb 2023 | USD | 4.3 | 4.315 | 4.3 | 4.31 | 4.31 | -0.1 (-2.27%) | 4,600 |
3 Feb 2023 | USD | 4.38 | 4.45 | 4.38 | 4.41 | 4.41 | -0.068 (-1.52%) | 6,700 |
2 Feb 2023 | USD | 4.49 | 4.54 | 4.461 | 4.478 | 4.478 | +0.148 (+3.42%) | 2,600 |
1 Feb 2023 | USD | 4.2 | 4.33 | 4.2 | 4.33 | 4.33 | -0.01 (-0.23%) | 1,400 |
31 Jan 2023 | USD | 4.22 | 4.5 | 4.203 | 4.34 | 4.34 | +0.12 (+2.84%) | 71,200 |
30 Jan 2023 | USD | 4.298 | 4.298 | 4.22 | 4.22 | 4.22 | -0.09 (-2.09%) | 9,600 |
27 Jan 2023 | USD | 4.26 | 4.364 | 4.23 | 4.31 | 4.31 | +0.128 (+3.06%) | 11,600 |