Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 3.74 | 3.9 | 3.63 | 3.67 | 3.67 | -0.07 (-1.87%) | 24,542 |
9 Mar 2023 | USD | 3.99 | 3.99 | 3.74 | 3.74 | 3.74 | -0.2 (-5.08%) | 13,300 |
8 Mar 2023 | USD | 3.87 | 3.94 | 3.81 | 3.94 | 3.94 | +0.12 (+3.14%) | 10,300 |
7 Mar 2023 | USD | 3.59 | 4.094 | 3.59 | 3.82 | 3.82 | +0.2 (+5.52%) | 9,500 |
6 Mar 2023 | USD | 3.92 | 3.92 | 3.59 | 3.62 | 3.62 | -0.32 (-8.12%) | 52,500 |
3 Mar 2023 | USD | 3.98 | 3.98 | 3.89 | 3.94 | 3.94 | +0.04 (+1.03%) | 8,100 |
2 Mar 2023 | USD | 3.972 | 3.99 | 3.81 | 3.9 | 3.9 | -0.07 (-1.76%) | 16,600 |
1 Mar 2023 | USD | 4.18 | 4.18 | 3.97 | 3.97 | 3.97 | -0.19 (-4.57%) | 12,800 |
28 Feb 2023 | USD | 4.29 | 4.29 | 4.16 | 4.16 | 4.16 | -0.14 (-3.26%) | 12,000 |
27 Feb 2023 | USD | 4.28 | 4.3 | 4.14 | 4.3 | 4.3 | +0.1 (+2.38%) | 59,900 |
24 Feb 2023 | USD | 4.24 | 4.28 | 4.141 | 4.2 | 4.2 | -0.04 (-0.94%) | 50,700 |
23 Feb 2023 | USD | 4.19 | 4.266 | 4.06 | 4.24 | 4.24 | +0.05 (+1.19%) | 70,500 |
22 Feb 2023 | USD | 4.034 | 4.22 | 3.98 | 4.19 | 4.19 | +0.13 (+3.20%) | 29,600 |
21 Feb 2023 | USD | 4.11 | 4.11 | 4.05 | 4.06 | 4.06 | -0.06 (-1.46%) | 46,400 |
17 Feb 2023 | USD | 4.08 | 4.23 | 4.07 | 4.12 | 4.12 | +0.02 (+0.49%) | 63,100 |
16 Feb 2023 | USD | 3.9 | 4.1 | 3.9 | 4.1 | 4.1 | +0.2 (+5.13%) | 23,200 |
15 Feb 2023 | USD | 4 | 4 | 3.88 | 3.9 | 3.9 | -0.07 (-1.76%) | 45,000 |
14 Feb 2023 | USD | 4 | 4.09 | 3.97 | 3.97 | 3.97 | -0.05 (-1.24%) | 42,600 |
13 Feb 2023 | USD | 4.19 | 4.23 | 4.02 | 4.02 | 4.02 | -0.08 (-1.95%) | 34,700 |
10 Feb 2023 | USD | 3.97 | 4.1 | 3.913 | 4.1 | 4.1 | +0.14 (+3.54%) | 18,500 |
9 Feb 2023 | USD | 4.19 | 4.19 | 3.91 | 3.96 | 3.96 | -0.15 (-3.65%) | 19,300 |
8 Feb 2023 | USD | 4.08 | 4.2 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 10,500 |
7 Feb 2023 | USD | 4.07 | 4.18 | 4.015 | 4.11 | 4.11 | +0.03 (+0.74%) | 28,600 |
6 Feb 2023 | USD | 4.027 | 4.08 | 3.93 | 4.08 | 4.08 | +0.13 (+3.29%) | 17,900 |
3 Feb 2023 | USD | 3.82 | 4.03 | 3.82 | 3.95 | 3.95 | +0.08 (+2.07%) | 24,800 |
2 Feb 2023 | USD | 4.1 | 4.14 | 3.65 | 3.87 | 3.87 | -0.1 (-2.52%) | 117,900 |
1 Feb 2023 | USD | 3.981 | 4.055 | 3.829 | 3.97 | 3.97 | +0.02 (+0.51%) | 30,800 |
31 Jan 2023 | USD | 3.98 | 4.05 | 3.91 | 3.95 | 3.95 | +0.05 (+1.28%) | 30,500 |
30 Jan 2023 | USD | 4.098 | 4.098 | 3.88 | 3.9 | 3.9 | -0.17 (-4.18%) | 41,900 |
27 Jan 2023 | USD | 4.22 | 4.22 | 4.01 | 4.07 | 4.07 | -0.18 (-4.24%) | 40,500 |