Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 3.8 | 3.81 | 3.69 | 3.71 | 3.5515 | -0.13 (-3.39%) | 746,800 |
16 Mar 2023 | USD | 3.86 | 3.88 | 3.75 | 3.84 | 3.6759 | -0.05 (-1.29%) | 560,900 |
15 Mar 2023 | USD | 3.99 | 3.99 | 3.81 | 3.89 | 3.7238 | -0.13 (-3.23%) | 757,300 |
14 Mar 2023 | USD | 4.03 | 4.16 | 4 | 4.02 | 3.8482 | +0.05 (+1.26%) | 726,300 |
13 Mar 2023 | USD | 3.98 | 4.17 | 3.91 | 3.97 | 3.8003 | -0.11 (-2.70%) | 765,100 |
10 Mar 2023 | USD | 4.35 | 4.36 | 3.98 | 4.08 | 3.9056 | -0.49 (-10.72%) | 1,742,400 |
9 Mar 2023 | USD | 4.77 | 4.77 | 4.55 | 4.57 | 4.3747 | -0.16 (-3.38%) | 1,466,700 |
8 Mar 2023 | USD | 4.68 | 4.79 | 4.63 | 4.73 | 4.5279 | +0.06 (+1.28%) | 1,104,800 |
7 Mar 2023 | USD | 4.61 | 4.7 | 4.53 | 4.67 | 4.4704 | +0.05 (+1.08%) | 902,000 |
6 Mar 2023 | USD | 4.66 | 4.69 | 4.53 | 4.62 | 4.4226 | -0.08 (-1.70%) | 1,099,300 |
3 Mar 2023 | USD | 4.63 | 4.72 | 4.58 | 4.7 | 4.4991 | +0.08 (+1.73%) | 565,300 |
2 Mar 2023 | USD | 4.7 | 4.7 | 4.55 | 4.62 | 4.4226 | -0.09 (-1.91%) | 623,000 |
1 Mar 2023 | USD | 4.67 | 4.78 | 4.65 | 4.71 | 4.5087 | +0.09 (+1.95%) | 785,500 |
28 Feb 2023 | USD | 4.63 | 4.67 | 4.54 | 4.62 | 4.4226 | +0.02 (+0.43%) | 839,600 |
27 Feb 2023 | USD | 4.75 | 4.85 | 4.59 | 4.6 | 4.4034 | -0.07 (-1.50%) | 1,342,400 |
24 Feb 2023 | USD | 4.7 | 4.72 | 4.56 | 4.67 | 4.4704 | -0.03 (-0.64%) | 1,317,300 |
23 Feb 2023 | USD | 4.55 | 4.8 | 4.55 | 4.7 | 4.4991 | +0.16 (+3.52%) | 1,193,300 |
22 Feb 2023 | USD | 4.31 | 4.63 | 4.27 | 4.54 | 4.346 | +0.36 (+8.61%) | 1,863,600 |
21 Feb 2023 | USD | 4.25 | 4.29 | 4.18 | 4.18 | 4.0014 | -0.03 (-0.71%) | 765,700 |
17 Feb 2023 | USD | 4.17 | 4.21 | 4.13 | 4.21 | 4.0301 | +0.06 (+1.45%) | 299,600 |
16 Feb 2023 | USD | 4.06 | 4.19 | 4.03 | 4.15 | 3.9726 | +0.04 (+0.97%) | 511,900 |
15 Feb 2023 | USD | 4.08 | 4.14 | 4.05 | 4.11 | 3.9344 | 0.0 (0.0%) | 336,300 |
14 Feb 2023 | USD | 4.12 | 4.16 | 4.06 | 4.11 | 3.9344 | +0.01 (+0.24%) | 397,800 |
13 Feb 2023 | USD | 4.07 | 4.14 | 3.99 | 4.1 | 3.9248 | +0.03 (+0.74%) | 667,700 |
10 Feb 2023 | USD | 4.22 | 4.23 | 4.02 | 4.07 | 3.8961 | -0.17 (-4.01%) | 767,100 |
9 Feb 2023 | USD | 4.36 | 4.43 | 4.23 | 4.24 | 4.0588 | -0.07 (-1.62%) | 737,900 |
8 Feb 2023 | USD | 4.21 | 4.4 | 4.21 | 4.31 | 4.1258 | +0.1 (+2.38%) | 649,300 |
7 Feb 2023 | USD | 4.23 | 4.27 | 4.17 | 4.21 | 4.0301 | -0.02 (-0.47%) | 483,400 |
6 Feb 2023 | USD | 4.17 | 4.25 | 4.13 | 4.23 | 4.0492 | +0.06 (+1.44%) | 516,600 |
3 Feb 2023 | USD | 4.18 | 4.24 | 4.13 | 4.17 | 3.9918 | -0.02 (-0.48%) | 488,300 |