Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | USD | 4.03 | 4.25 | 3.676 | 3.78 | 75.6 | +0.23 (+6.48%) | 735,900 |
8 Mar 2023 | USD | 3.6 | 3.649 | 3.51 | 3.55 | 71 | 0.0 (0.0%) | 22,200 |
7 Mar 2023 | USD | 3.65 | 3.775 | 3.55 | 3.55 | 71 | -0.13 (-3.53%) | 33,800 |
6 Mar 2023 | USD | 3.66 | 3.8 | 3.6 | 3.68 | 73.6 | -0.04 (-1.08%) | 23,500 |
3 Mar 2023 | USD | 3.64 | 3.89 | 3.56 | 3.72 | 74.4 | +0.12 (+3.33%) | 28,800 |
2 Mar 2023 | USD | 3.55 | 3.61 | 3.5 | 3.6 | 72 | +0.02 (+0.56%) | 23,400 |
1 Mar 2023 | USD | 3.56 | 3.65 | 3.52 | 3.58 | 71.6 | +0.02 (+0.56%) | 33,400 |
28 Feb 2023 | USD | 3.42 | 3.64 | 3.42 | 3.56 | 71.2 | +0.07 (+2.01%) | 33,700 |
27 Feb 2023 | USD | 3.71 | 3.79 | 3.47 | 3.49 | 69.8 | -0.24 (-6.43%) | 31,700 |
24 Feb 2023 | USD | 3.69 | 3.86 | 3.624 | 3.73 | 74.6 | -0.05 (-1.32%) | 24,700 |
23 Feb 2023 | USD | 3.9 | 3.9 | 3.69 | 3.78 | 75.6 | -0.07 (-1.82%) | 37,000 |
22 Feb 2023 | USD | 4.11 | 4.215 | 3.72 | 3.85 | 77 | -0.35 (-8.33%) | 69,200 |
21 Feb 2023 | USD | 3.78 | 4.36 | 3.76 | 4.2 | 84 | +0.28 (+7.14%) | 130,100 |
17 Feb 2023 | USD | 3.73 | 4.1 | 3.65 | 3.92 | 78.4 | +0.22 (+5.95%) | 126,100 |
16 Feb 2023 | USD | 3.76 | 3.878 | 3.69 | 3.7 | 74 | -0.09 (-2.37%) | 38,400 |
15 Feb 2023 | USD | 3.48 | 3.88 | 3.41 | 3.79 | 75.8 | +0.27 (+7.67%) | 80,000 |
14 Feb 2023 | USD | 3.56 | 3.64 | 3.39 | 3.52 | 70.4 | -0.125 (-3.43%) | 80,200 |
13 Feb 2023 | USD | 3.86 | 4 | 3.55 | 3.645 | 72.9 | -0.245 (-6.30%) | 100,900 |
10 Feb 2023 | USD | 4 | 4.1 | 3.88 | 3.89 | 77.8 | -0.22 (-5.35%) | 83,500 |
9 Feb 2023 | USD | 4.28 | 4.31 | 4.01 | 4.11 | 82.2 | -0.25 (-5.73%) | 145,600 |
8 Feb 2023 | USD | 4.55 | 4.79 | 4.21 | 4.36 | 87.2 | -0.22 (-4.80%) | 191,700 |
7 Feb 2023 | USD | 4.71 | 4.8 | 4.421 | 4.58 | 91.6 | -0.17 (-3.58%) | 95,600 |
6 Feb 2023 | USD | 5.1 | 5.3 | 4.655 | 4.75 | 95 | -0.41 (-7.95%) | 320,000 |
3 Feb 2023 | USD | 5.38 | 5.38 | 5.03 | 5.16 | 103.2 | -0.27 (-4.97%) | 269,600 |
2 Feb 2023 | USD | 5.13 | 6.44 | 5.08 | 5.43 | 108.6 | +0.26 (+5.03%) | 1,592,600 |
1 Feb 2023 | USD | 5.47 | 5.625 | 5.07 | 5.17 | 103.4 | -0.25 (-4.61%) | 242,100 |
31 Jan 2023 | USD | 5.53 | 5.8 | 5.06 | 5.42 | 108.4 | -0.44 (-7.51%) | 673,000 |
30 Jan 2023 | USD | 5.43 | 6.635 | 5.43 | 5.86 | 117.2 | +0.43 (+7.92%) | 1,135,300 |
27 Jan 2023 | USD | 5.6 | 5.82 | 5.2 | 5.43 | 108.6 | -0.25 (-4.40%) | 430,700 |
26 Jan 2023 | USD | 5.29 | 5.93 | 5.09 | 5.68 | 113.6 | +0.28 (+5.19%) | 738,500 |