Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 2.81 | 2.84 | 2.49 | 2.505 | 2.505 | -0.265 (-9.57%) | 1,287,400 |
9 Mar 2023 | USD | 3.08 | 3.11 | 2.77 | 2.77 | 2.77 | -0.28 (-9.18%) | 641,300 |
8 Mar 2023 | USD | 2.98 | 3.22 | 2.96 | 3.05 | 3.05 | +0.03 (+0.99%) | 722,800 |
7 Mar 2023 | USD | 2.84 | 3.085 | 2.84 | 3.02 | 3.02 | +0.14 (+4.86%) | 726,500 |
6 Mar 2023 | USD | 3.06 | 3.14 | 2.84 | 2.88 | 2.88 | -0.24 (-7.69%) | 816,900 |
3 Mar 2023 | USD | 2.96 | 3.28 | 2.96 | 3.12 | 3.12 | +0.09 (+2.97%) | 1,611,500 |
2 Mar 2023 | USD | 2.95 | 3.07 | 2.701 | 3.03 | 3.03 | +0.32 (+11.81%) | 2,695,200 |
1 Mar 2023 | USD | 2.75 | 2.79 | 2.62 | 2.71 | 2.71 | -0.04 (-1.45%) | 701,600 |
28 Feb 2023 | USD | 2.83 | 2.83 | 2.705 | 2.75 | 2.75 | -0.05 (-1.79%) | 566,700 |
27 Feb 2023 | USD | 2.8 | 2.85 | 2.73 | 2.8 | 2.8 | +0.02 (+0.72%) | 1,074,600 |
24 Feb 2023 | USD | 2.82 | 2.83 | 2.755 | 2.78 | 2.78 | -0.11 (-3.81%) | 302,900 |
23 Feb 2023 | USD | 2.84 | 2.91 | 2.8 | 2.89 | 2.89 | +0.09 (+3.21%) | 472,000 |
22 Feb 2023 | USD | 2.74 | 2.865 | 2.71 | 2.8 | 2.8 | +0.09 (+3.32%) | 720,700 |
21 Feb 2023 | USD | 2.82 | 2.86 | 2.68 | 2.71 | 2.71 | -0.13 (-4.58%) | 682,000 |
17 Feb 2023 | USD | 2.97 | 2.97 | 2.78 | 2.84 | 2.84 | -0.12 (-4.05%) | 747,000 |
16 Feb 2023 | USD | 2.94 | 3.08 | 2.88 | 2.96 | 2.96 | -0.03 (-1.00%) | 3,796,000 |
15 Feb 2023 | USD | 3.02 | 3.05 | 2.94 | 2.99 | 2.99 | -0.06 (-1.97%) | 829,000 |
14 Feb 2023 | USD | 3.08 | 3.205 | 3.039 | 3.05 | 3.05 | -0.06 (-1.93%) | 920,800 |
13 Feb 2023 | USD | 3.1 | 3.15 | 2.99 | 3.11 | 3.11 | +0.03 (+0.97%) | 519,700 |
10 Feb 2023 | USD | 3.11 | 3.14 | 3.05 | 3.08 | 3.08 | -0.03 (-0.96%) | 428,600 |
9 Feb 2023 | USD | 3.3 | 3.455 | 3.11 | 3.11 | 3.11 | -0.18 (-5.47%) | 620,400 |
8 Feb 2023 | USD | 3.27 | 3.64 | 3.243 | 3.29 | 3.29 | +0.11 (+3.46%) | 1,237,600 |
7 Feb 2023 | USD | 3.15 | 3.21 | 3.1 | 3.18 | 3.18 | +0.03 (+0.95%) | 283,100 |
6 Feb 2023 | USD | 3.2 | 3.25 | 3.11 | 3.15 | 3.15 | -0.07 (-2.17%) | 449,400 |
3 Feb 2023 | USD | 3.11 | 3.255 | 3.07 | 3.22 | 3.22 | +0.04 (+1.26%) | 423,900 |
2 Feb 2023 | USD | 3.06 | 3.27 | 3.02 | 3.18 | 3.18 | +0.07 (+2.25%) | 777,000 |
1 Feb 2023 | USD | 3.06 | 3.12 | 2.97 | 3.11 | 3.11 | +0.05 (+1.63%) | 388,800 |
31 Jan 2023 | USD | 3.04 | 3.149 | 2.97 | 3.06 | 3.06 | +0.02 (+0.66%) | 388,800 |
30 Jan 2023 | USD | 2.93 | 3.085 | 2.93 | 3.04 | 3.04 | +0.04 (+1.33%) | 308,900 |
27 Jan 2023 | USD | 2.83 | 3.015 | 2.82 | 3 | 3 | +0.13 (+4.53%) | 362,600 |