Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 4.41 | 4.45 | 4.25 | 4.28 | 4.28 | -0.19 (-4.25%) | 466,600 |
9 Mar 2023 | USD | 4.77 | 4.85 | 4.37 | 4.47 | 4.47 | -0.39 (-8.02%) | 888,500 |
8 Mar 2023 | USD | 4.68 | 4.91 | 4.59 | 4.86 | 4.86 | +0.09 (+1.89%) | 923,400 |
7 Mar 2023 | USD | 4.55 | 4.81 | 4.54 | 4.77 | 4.77 | +0.13 (+2.80%) | 1,146,700 |
6 Mar 2023 | USD | 4.65 | 4.77 | 4.54 | 4.64 | 4.64 | -0.04 (-0.85%) | 466,900 |
3 Mar 2023 | USD | 4.77 | 4.77 | 4.52 | 4.68 | 4.68 | +0.03 (+0.65%) | 594,200 |
2 Mar 2023 | USD | 4.33 | 4.71 | 4.31 | 4.65 | 4.65 | +0.26 (+5.92%) | 767,000 |
1 Mar 2023 | USD | 4.7 | 4.74 | 4.285 | 4.39 | 4.39 | -0.14 (-3.09%) | 947,500 |
28 Feb 2023 | USD | 4.65 | 4.82 | 4.415 | 4.53 | 4.53 | -0.17 (-3.62%) | 1,058,500 |
27 Feb 2023 | USD | 4.75 | 4.84 | 4.58 | 4.7 | 4.7 | +0.01 (+0.21%) | 704,800 |
24 Feb 2023 | USD | 4.66 | 4.775 | 4.64 | 4.69 | 4.69 | -0.12 (-2.49%) | 505,100 |
23 Feb 2023 | USD | 5.18 | 5.18 | 4.635 | 4.81 | 4.81 | -0.34 (-6.60%) | 1,092,600 |
22 Feb 2023 | USD | 5.1 | 5.35 | 4.87 | 5.15 | 5.15 | +0.01 (+0.19%) | 1,267,900 |
21 Feb 2023 | USD | 4.72 | 5.25 | 4.66 | 5.14 | 5.14 | +0.62 (+13.72%) | 2,844,300 |
17 Feb 2023 | USD | 5.41 | 5.849 | 4.335 | 4.52 | 4.52 | -0.68 (-13.08%) | 4,750,000 |
16 Feb 2023 | USD | 6.08 | 6.39 | 5.1 | 5.2 | 5.2 | -1 (-16.13%) | 2,359,900 |
15 Feb 2023 | USD | 5.8 | 6.62 | 5.72 | 6.2 | 6.2 | +0.32 (+5.44%) | 4,337,300 |
14 Feb 2023 | USD | 5.1 | 6.2 | 4.93 | 5.88 | 5.88 | +0.99 (+20.25%) | 5,266,400 |
13 Feb 2023 | USD | 5.78 | 6.16 | 4.87 | 4.89 | 4.89 | -0.03 (-0.61%) | 5,913,100 |
10 Feb 2023 | USD | 5 | 5.01 | 4.62 | 4.92 | 4.92 | -0.01 (-0.20%) | 795,300 |
9 Feb 2023 | USD | 5.41 | 5.42 | 4.9 | 4.93 | 4.93 | -0.29 (-5.56%) | 845,700 |
8 Feb 2023 | USD | 5.39 | 5.39 | 5.2 | 5.22 | 5.22 | -0.21 (-3.87%) | 275,600 |
7 Feb 2023 | USD | 5.3 | 5.485 | 5.3 | 5.43 | 5.43 | +0.16 (+3.04%) | 356,100 |
6 Feb 2023 | USD | 5.23 | 5.52 | 5.12 | 5.27 | 5.27 | +0.08 (+1.54%) | 623,700 |
3 Feb 2023 | USD | 5.31 | 5.4 | 5.18 | 5.19 | 5.19 | -0.17 (-3.17%) | 529,700 |
2 Feb 2023 | USD | 5.52 | 5.559 | 5.29 | 5.36 | 5.36 | -0.24 (-4.29%) | 612,300 |
1 Feb 2023 | USD | 5.19 | 5.63 | 5.19 | 5.6 | 5.6 | +0.55 (+10.89%) | 1,061,700 |
31 Jan 2023 | USD | 4.79 | 5.18 | 4.76 | 5.05 | 5.05 | +0.29 (+6.09%) | 585,600 |
30 Jan 2023 | USD | 4.95 | 4.96 | 4.66 | 4.76 | 4.76 | -0.36 (-7.03%) | 934,400 |
27 Jan 2023 | USD | 5.26 | 5.4 | 5.09 | 5.12 | 5.12 | -0.08 (-1.54%) | 485,400 |