Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 4.04 | 4.24 | 3.88 | 4.1 | 4.1 | +0.1 (+2.50%) | 31,600 |
10 Mar 2023 | USD | 4 | 4.03 | 3.95 | 4 | 4 | -0.03 (-0.74%) | 8,200 |
9 Mar 2023 | USD | 4.05 | 4.06 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 9,200 |
8 Mar 2023 | USD | 4.26 | 4.26 | 4.01 | 4.05 | 4.05 | -0.21 (-4.93%) | 31,600 |
7 Mar 2023 | USD | 4.24 | 4.31 | 4.24 | 4.26 | 4.26 | -0.05 (-1.16%) | 12,800 |
6 Mar 2023 | USD | 4.34 | 4.43 | 4.25 | 4.31 | 4.31 | -0.14 (-3.15%) | 12,800 |
3 Mar 2023 | USD | 4.3 | 4.45 | 4.3 | 4.45 | 4.45 | +0.06 (+1.37%) | 14,000 |
2 Mar 2023 | USD | 4.13 | 4.42 | 4.12 | 4.39 | 4.39 | +0.27 (+6.55%) | 39,900 |
1 Mar 2023 | USD | 4.01 | 4.13 | 3.93 | 4.12 | 4.12 | +0.1 (+2.49%) | 29,600 |
28 Feb 2023 | USD | 3.62 | 4.02 | 3.62 | 4.02 | 4.02 | +0.41 (+11.36%) | 44,600 |
27 Feb 2023 | USD | 3.66 | 3.74 | 3.61 | 3.61 | 3.61 | -0.02 (-0.55%) | 26,400 |
24 Feb 2023 | USD | 3.76 | 3.76 | 3.63 | 3.63 | 3.63 | -0.15 (-3.97%) | 8,600 |
23 Feb 2023 | USD | 3.8 | 3.8 | 3.71 | 3.78 | 3.78 | -0.02 (-0.53%) | 10,900 |
22 Feb 2023 | USD | 3.85 | 3.88 | 3.8 | 3.8 | 3.8 | -0.11 (-2.81%) | 10,800 |
21 Feb 2023 | USD | 3.83 | 3.95 | 3.83 | 3.91 | 3.91 | +0.01 (+0.26%) | 6,800 |
17 Feb 2023 | USD | 3.75 | 3.92 | 3.75 | 3.9 | 3.9 | +0.14 (+3.72%) | 15,300 |
16 Feb 2023 | USD | 3.9 | 3.94 | 3.75 | 3.76 | 3.76 | -0.14 (-3.59%) | 37,100 |
15 Feb 2023 | USD | 4.05 | 4.05 | 3.9 | 3.9 | 3.9 | -0.13 (-3.23%) | 16,800 |
14 Feb 2023 | USD | 4.24 | 4.24 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 68,600 |
13 Feb 2023 | USD | 3.93 | 4.05 | 3.86 | 4.04 | 4.04 | +0.08 (+2.02%) | 16,900 |
10 Feb 2023 | USD | 3.91 | 3.96 | 3.71 | 3.96 | 3.96 | +0.04 (+1.02%) | 28,900 |
9 Feb 2023 | USD | 3.86 | 3.92 | 3.77 | 3.92 | 3.92 | -0.07 (-1.75%) | 24,800 |
8 Feb 2023 | USD | 4 | 4.09 | 3.89 | 3.99 | 3.99 | -0.03 (-0.75%) | 13,700 |
7 Feb 2023 | USD | 4.18 | 4.18 | 3.72 | 4.02 | 4.02 | -0.05 (-1.23%) | 70,000 |
6 Feb 2023 | USD | 3.82 | 4.15 | 3.75 | 4.07 | 4.07 | +0.25 (+6.54%) | 118,600 |
3 Feb 2023 | USD | 3.78 | 3.93 | 3.78 | 3.82 | 3.82 | 0.0 (0.0%) | 23,600 |
2 Feb 2023 | USD | 3.73 | 3.89 | 3.71 | 3.82 | 3.82 | +0.09 (+2.41%) | 27,000 |
1 Feb 2023 | USD | 3.85 | 3.85 | 3.68 | 3.73 | 3.73 | -0.17 (-4.36%) | 36,900 |
31 Jan 2023 | USD | 3.81 | 3.9 | 3.81 | 3.9 | 3.9 | +0.1 (+2.63%) | 2,800 |
30 Jan 2023 | USD | 3.83 | 3.84 | 3.75 | 3.8 | 3.8 | -0.1 (-2.56%) | 10,800 |