Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2023 | USD | 3.24 | 3.29 | 3.16 | 3.27 | 3.27 | +0.06 (+1.87%) | 942,600 |
13 Mar 2023 | USD | 2.96 | 3.26 | 2.96 | 3.21 | 3.21 | +0.16 (+5.25%) | 1,222,800 |
10 Mar 2023 | USD | 3.02 | 3.09 | 2.93 | 3.05 | 3.05 | +0.015 (+0.49%) | 1,130,754 |
9 Mar 2023 | USD | 3.35 | 3.43 | 3.01 | 3.035 | 3.035 | -0.315 (-9.40%) | 1,488,500 |
8 Mar 2023 | USD | 3.44 | 3.465 | 3.31 | 3.35 | 3.35 | -0.09 (-2.62%) | 776,300 |
7 Mar 2023 | USD | 3.44 | 3.54 | 3.415 | 3.44 | 3.44 | -0.01 (-0.29%) | 934,900 |
6 Mar 2023 | USD | 3.56 | 3.58 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 881,700 |
3 Mar 2023 | USD | 3.36 | 3.56 | 3.29 | 3.5 | 3.5 | +0.17 (+5.11%) | 1,271,800 |
2 Mar 2023 | USD | 3.47 | 3.47 | 3.28 | 3.33 | 3.33 | -0.17 (-4.86%) | 1,307,200 |
1 Mar 2023 | USD | 3.59 | 3.703 | 3.49 | 3.5 | 3.5 | -0.1 (-2.78%) | 1,091,300 |
28 Feb 2023 | USD | 3.6 | 3.74 | 3.565 | 3.6 | 3.6 | 0.0 (0.0%) | 1,494,500 |
27 Feb 2023 | USD | 3.62 | 3.68 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 666,300 |
24 Feb 2023 | USD | 3.74 | 3.88 | 3.58 | 3.59 | 3.59 | +0.02 (+0.56%) | 1,054,800 |
23 Feb 2023 | USD | 3.65 | 3.68 | 3.512 | 3.57 | 3.57 | -0.08 (-2.19%) | 637,200 |
22 Feb 2023 | USD | 3.6 | 3.69 | 3.53 | 3.65 | 3.65 | +0.07 (+1.96%) | 660,600 |
21 Feb 2023 | USD | 3.79 | 3.85 | 3.573 | 3.58 | 3.58 | -0.31 (-7.97%) | 929,800 |
17 Feb 2023 | USD | 3.75 | 3.89 | 3.71 | 3.89 | 3.89 | +0.17 (+4.57%) | 695,600 |
16 Feb 2023 | USD | 3.8 | 3.85 | 3.68 | 3.72 | 3.72 | -0.11 (-2.87%) | 725,900 |
15 Feb 2023 | USD | 3.86 | 3.95 | 3.74 | 3.83 | 3.83 | -0.07 (-1.79%) | 500,100 |
14 Feb 2023 | USD | 3.79 | 3.94 | 3.72 | 3.9 | 3.9 | +0.06 (+1.56%) | 651,000 |
13 Feb 2023 | USD | 3.9 | 3.96 | 3.75 | 3.84 | 3.84 | -0.06 (-1.54%) | 539,000 |
10 Feb 2023 | USD | 3.92 | 4 | 3.86 | 3.9 | 3.9 | -0.04 (-1.02%) | 687,000 |
9 Feb 2023 | USD | 4.04 | 4.15 | 3.86 | 3.94 | 3.94 | -0.07 (-1.75%) | 934,500 |
8 Feb 2023 | USD | 4.15 | 4.18 | 4 | 4.01 | 4.01 | -0.2 (-4.75%) | 594,500 |
7 Feb 2023 | USD | 4.24 | 4.3 | 4.095 | 4.21 | 4.21 | -0.03 (-0.71%) | 1,028,200 |
6 Feb 2023 | USD | 4.42 | 4.49 | 4.12 | 4.24 | 4.24 | -0.11 (-2.53%) | 1,108,800 |
3 Feb 2023 | USD | 4.49 | 4.57 | 4.25 | 4.35 | 4.35 | +0.2 (+4.82%) | 1,881,700 |
2 Feb 2023 | USD | 4.04 | 4.235 | 3.97 | 4.15 | 4.15 | +0.15 (+3.75%) | 1,201,200 |
1 Feb 2023 | USD | 4.04 | 4.05 | 3.84 | 4 | 4 | 0.0 (0.0%) | 857,700 |
31 Jan 2023 | USD | 3.97 | 4.11 | 3.93 | 4 | 4 | +0.03 (+0.76%) | 1,312,600 |