Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2023 | USD | 2.42 | 2.62 | 2.35 | 2.55 | 2.55 | -0.07 (-2.67%) | 534,500 |
7 Mar 2023 | USD | 2.41 | 2.68 | 2.36 | 2.62 | 2.62 | +0.06 (+2.34%) | 1,068,500 |
6 Mar 2023 | USD | 2.65 | 2.76 | 2.51 | 2.56 | 2.56 | -1.25 (-32.81%) | 3,712,300 |
3 Mar 2023 | USD | 4.07 | 4.28 | 3.54 | 3.81 | 3.81 | -0.18 (-4.51%) | 737,200 |
2 Mar 2023 | USD | 4.02 | 4.18 | 3.92 | 3.99 | 3.99 | -0.12 (-2.92%) | 88,700 |
1 Mar 2023 | USD | 4.11 | 4.239 | 3.96 | 4.11 | 4.11 | +0.01 (+0.24%) | 69,200 |
28 Feb 2023 | USD | 4.18 | 4.33 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 50,200 |
27 Feb 2023 | USD | 4.09 | 4.13 | 3.95 | 4.12 | 4.12 | +0.15 (+3.78%) | 69,800 |
24 Feb 2023 | USD | 4.1 | 4.16 | 3.895 | 3.97 | 3.97 | -0.28 (-6.59%) | 76,200 |
23 Feb 2023 | USD | 4.31 | 4.31 | 4.02 | 4.25 | 4.25 | +0.04 (+0.95%) | 66,600 |
22 Feb 2023 | USD | 4.41 | 4.55 | 4.07 | 4.21 | 4.21 | -0.19 (-4.32%) | 94,000 |
21 Feb 2023 | USD | 4.56 | 4.6 | 4.35 | 4.4 | 4.4 | -0.22 (-4.76%) | 96,100 |
17 Feb 2023 | USD | 4.82 | 4.83 | 4.53 | 4.62 | 4.62 | -0.2 (-4.15%) | 96,700 |
16 Feb 2023 | USD | 5.11 | 5.17 | 4.8 | 4.82 | 4.82 | -0.34 (-6.59%) | 84,300 |
15 Feb 2023 | USD | 4.75 | 5.25 | 4.75 | 5.16 | 5.16 | +0.4 (+8.40%) | 112,100 |
14 Feb 2023 | USD | 4.81 | 5.02 | 4.62 | 4.76 | 4.76 | -0.11 (-2.26%) | 86,900 |
13 Feb 2023 | USD | 4.81 | 5.1 | 4.58 | 4.87 | 4.87 | +0.09 (+1.88%) | 114,800 |
10 Feb 2023 | USD | 4.54 | 4.87 | 4.466 | 4.78 | 4.78 | +0.25 (+5.52%) | 116,900 |
9 Feb 2023 | USD | 5.15 | 5.23 | 4.46 | 4.53 | 4.53 | -0.44 (-8.85%) | 181,100 |
8 Feb 2023 | USD | 5.57 | 5.71 | 4.96 | 4.97 | 4.97 | -0.54 (-9.80%) | 187,700 |
7 Feb 2023 | USD | 5.84 | 5.916 | 5.21 | 5.51 | 5.51 | -0.3 (-5.16%) | 187,100 |
6 Feb 2023 | USD | 5.62 | 6.24 | 5.54 | 5.81 | 5.81 | +0.15 (+2.65%) | 355,200 |
3 Feb 2023 | USD | 5.6 | 6.301 | 5.34 | 5.66 | 5.66 | -0.11 (-1.91%) | 393,900 |
2 Feb 2023 | USD | 5.22 | 6.449 | 5.2 | 5.77 | 5.77 | +0.82 (+16.57%) | 775,000 |
1 Feb 2023 | USD | 4.38 | 5.18 | 4.264 | 4.95 | 4.95 | +0.65 (+15.12%) | 446,100 |
31 Jan 2023 | USD | 4.08 | 4.53 | 4.05 | 4.3 | 4.3 | +0.23 (+5.65%) | 331,300 |
30 Jan 2023 | USD | 4.23 | 4.36 | 4.051 | 4.07 | 4.07 | -0.28 (-6.44%) | 120,500 |
27 Jan 2023 | USD | 3.9 | 4.42 | 3.9 | 4.35 | 4.35 | +0.41 (+10.41%) | 342,900 |
26 Jan 2023 | USD | 3.8 | 4.069 | 3.781 | 3.94 | 3.94 | +0.27 (+7.36%) | 172,300 |
25 Jan 2023 | USD | 3.95 | 3.95 | 3.57 | 3.67 | 3.67 | -0.28 (-7.09%) | 166,600 |