Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 4.8 | 5.72 | 4.64 | 5.49 | 5.49 | +0.96 (+21.19%) | 3,555,500 |
9 Mar 2023 | USD | 4.43 | 5.59 | 4.36 | 4.53 | 4.53 | +0.51 (+12.69%) | 4,024,600 |
8 Mar 2023 | USD | 3.93 | 4.03 | 3.82 | 4.02 | 4.02 | +0.1 (+2.55%) | 145,200 |
7 Mar 2023 | USD | 3.91 | 4.08 | 3.84 | 3.92 | 3.92 | +0.04 (+1.03%) | 101,800 |
6 Mar 2023 | USD | 4.23 | 4.23 | 3.8 | 3.88 | 3.88 | -0.28 (-6.73%) | 371,900 |
3 Mar 2023 | USD | 3.99 | 4.18 | 3.98 | 4.16 | 4.16 | +0.1 (+2.46%) | 117,400 |
2 Mar 2023 | USD | 4 | 4.08 | 3.94 | 4.06 | 4.06 | 0.0 (0.0%) | 60,900 |
1 Mar 2023 | USD | 4.14 | 4.19 | 3.97 | 4.06 | 4.06 | -0.07 (-1.69%) | 132,300 |
28 Feb 2023 | USD | 4.06 | 4.2 | 4.06 | 4.13 | 4.13 | +0.07 (+1.72%) | 98,100 |
27 Feb 2023 | USD | 4.15 | 4.16 | 4.03 | 4.06 | 4.06 | -0.01 (-0.25%) | 65,000 |
24 Feb 2023 | USD | 4.15 | 4.15 | 4 | 4.07 | 4.07 | -0.08 (-1.93%) | 122,300 |
23 Feb 2023 | USD | 4.17 | 4.221 | 4.02 | 4.15 | 4.15 | +0.01 (+0.24%) | 72,200 |
22 Feb 2023 | USD | 4.05 | 4.23 | 4.045 | 4.14 | 4.14 | +0.14 (+3.50%) | 104,100 |
21 Feb 2023 | USD | 4.12 | 4.184 | 4 | 4 | 4 | -0.12 (-2.91%) | 128,500 |
17 Feb 2023 | USD | 4.2 | 4.25 | 4.05 | 4.12 | 4.12 | -0.09 (-2.14%) | 124,300 |
16 Feb 2023 | USD | 4.25 | 4.35 | 4.18 | 4.21 | 4.21 | -0.12 (-2.77%) | 70,400 |
15 Feb 2023 | USD | 4.22 | 4.36 | 4.19 | 4.33 | 4.33 | +0.11 (+2.61%) | 134,700 |
14 Feb 2023 | USD | 4.22 | 4.265 | 4.16 | 4.22 | 4.22 | -0.04 (-0.94%) | 168,700 |
13 Feb 2023 | USD | 4.28 | 4.335 | 4.194 | 4.26 | 4.26 | -0.03 (-0.70%) | 114,000 |
10 Feb 2023 | USD | 4.34 | 4.34 | 4.21 | 4.29 | 4.29 | -0.02 (-0.46%) | 81,200 |
9 Feb 2023 | USD | 4.56 | 4.565 | 4.295 | 4.31 | 4.31 | -0.16 (-3.58%) | 64,900 |
8 Feb 2023 | USD | 4.5 | 4.58 | 4.41 | 4.47 | 4.47 | -0.11 (-2.40%) | 98,800 |
7 Feb 2023 | USD | 4.76 | 4.76 | 4.4 | 4.58 | 4.58 | -0.22 (-4.58%) | 134,800 |
6 Feb 2023 | USD | 4.86 | 4.95 | 4.67 | 4.8 | 4.8 | -0.14 (-2.83%) | 238,200 |
3 Feb 2023 | USD | 4.73 | 4.999 | 4.57 | 4.94 | 4.94 | +0.12 (+2.49%) | 375,300 |
2 Feb 2023 | USD | 4.79 | 5.03 | 4.46 | 4.82 | 4.82 | +0.12 (+2.55%) | 497,500 |
1 Feb 2023 | USD | 4.44 | 4.77 | 4.405 | 4.7 | 4.7 | +0.28 (+6.33%) | 251,700 |
31 Jan 2023 | USD | 4.43 | 4.56 | 4.38 | 4.42 | 4.42 | +0.06 (+1.38%) | 171,100 |
30 Jan 2023 | USD | 4.22 | 4.46 | 4.19 | 4.36 | 4.36 | +0.14 (+3.32%) | 263,100 |
27 Jan 2023 | USD | 4.22 | 4.35 | 4.13 | 4.22 | 4.22 | -0.08 (-1.86%) | 259,900 |