Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 3.04 | 3.07 | 2.835 | 2.97 | 2.97 | -0.09 (-2.94%) | 2,029,400 |
16 Mar 2023 | USD | 3.11 | 3.17 | 3.04 | 3.06 | 3.06 | -0.13 (-4.08%) | 483,400 |
15 Mar 2023 | USD | 3.04 | 3.26 | 3.02 | 3.19 | 3.19 | +0.07 (+2.24%) | 729,000 |
14 Mar 2023 | USD | 3.34 | 3.36 | 3.11 | 3.12 | 3.12 | -0.09 (-2.80%) | 846,600 |
13 Mar 2023 | USD | 3.33 | 3.33 | 3.19 | 3.21 | 3.21 | -0.2 (-5.87%) | 682,800 |
10 Mar 2023 | USD | 3.95 | 3.95 | 3.39 | 3.41 | 3.41 | -0.63 (-15.59%) | 844,924 |
9 Mar 2023 | USD | 4.23 | 4.28 | 3.97 | 4.04 | 4.04 | -0.17 (-4.04%) | 291,000 |
8 Mar 2023 | USD | 4.08 | 4.21 | 4.07 | 4.21 | 4.21 | +0.08 (+1.94%) | 313,800 |
7 Mar 2023 | USD | 4.12 | 4.2 | 4.09 | 4.13 | 4.13 | +0.01 (+0.24%) | 194,900 |
6 Mar 2023 | USD | 4.34 | 4.34 | 4.02 | 4.12 | 4.12 | -0.22 (-5.07%) | 785,600 |
3 Mar 2023 | USD | 4.28 | 4.365 | 4.24 | 4.34 | 4.34 | +0.11 (+2.60%) | 262,200 |
2 Mar 2023 | USD | 4.12 | 4.28 | 4.07 | 4.23 | 4.23 | +0.03 (+0.71%) | 231,200 |
1 Mar 2023 | USD | 4.21 | 4.25 | 4.12 | 4.2 | 4.2 | -0.02 (-0.47%) | 276,800 |
28 Feb 2023 | USD | 4.24 | 4.3 | 4.16 | 4.22 | 4.22 | -0.07 (-1.63%) | 538,600 |
27 Feb 2023 | USD | 4.36 | 4.409 | 4.235 | 4.29 | 4.29 | -0.02 (-0.46%) | 250,600 |
24 Feb 2023 | USD | 4.36 | 4.46 | 4.27 | 4.31 | 4.31 | -0.13 (-2.93%) | 319,900 |
23 Feb 2023 | USD | 4.57 | 4.63 | 4.32 | 4.44 | 4.44 | -0.09 (-1.99%) | 411,600 |
22 Feb 2023 | USD | 4.82 | 4.876 | 4.51 | 4.53 | 4.53 | -0.29 (-6.02%) | 433,600 |
21 Feb 2023 | USD | 4.95 | 5 | 4.75 | 4.82 | 4.82 | -0.23 (-4.55%) | 230,500 |
17 Feb 2023 | USD | 5.16 | 5.17 | 4.94 | 5.05 | 5.05 | -0.07 (-1.37%) | 288,500 |
16 Feb 2023 | USD | 5.04 | 5.19 | 5.01 | 5.12 | 5.12 | -0.03 (-0.58%) | 191,800 |
15 Feb 2023 | USD | 5.05 | 5.15 | 5.01 | 5.15 | 5.15 | +0.05 (+0.98%) | 187,000 |
14 Feb 2023 | USD | 5.06 | 5.2 | 5.03 | 5.1 | 5.1 | +0.01 (+0.20%) | 243,100 |
13 Feb 2023 | USD | 5.03 | 5.18 | 4.93 | 5.09 | 5.09 | +0.07 (+1.39%) | 318,700 |
10 Feb 2023 | USD | 4.83 | 5.06 | 4.78 | 5.02 | 5.02 | +0.16 (+3.29%) | 333,000 |
9 Feb 2023 | USD | 5.1 | 5.1 | 4.86 | 4.86 | 4.86 | -0.08 (-1.62%) | 338,100 |
8 Feb 2023 | USD | 4.88 | 4.96 | 4.81 | 4.94 | 4.94 | -0.04 (-0.80%) | 213,200 |
7 Feb 2023 | USD | 5.06 | 5.07 | 4.84 | 4.98 | 4.98 | -0.1 (-1.97%) | 260,100 |
6 Feb 2023 | USD | 5.02 | 5.09 | 4.935 | 5.08 | 5.08 | +0.01 (+0.20%) | 429,800 |
3 Feb 2023 | USD | 5.06 | 5.171 | 5.01 | 5.07 | 5.07 | -0.11 (-2.12%) | 456,900 |