Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 6.11 | 6.15 | 5.109 | 5.27 | 5.27 | -0.62 (-10.53%) | 1,580,200 |
16 Mar 2023 | USD | 5.81 | 6.08 | 5.6 | 5.89 | 5.89 | +0.09 (+1.55%) | 220,000 |
15 Mar 2023 | USD | 5 | 5.82 | 5 | 5.8 | 5.8 | +0.7 (+13.73%) | 335,500 |
14 Mar 2023 | USD | 5.19 | 5.27 | 5.075 | 5.1 | 5.1 | -0.12 (-2.30%) | 112,700 |
13 Mar 2023 | USD | 4.9 | 5.22 | 4.88 | 5.22 | 5.22 | +0.32 (+6.53%) | 159,000 |
10 Mar 2023 | USD | 4.96 | 4.99 | 4.855 | 4.9 | 4.9 | +0.02 (+0.41%) | 265,300 |
9 Mar 2023 | USD | 4.94 | 5.055 | 4.88 | 4.88 | 4.88 | -0.07 (-1.41%) | 144,300 |
8 Mar 2023 | USD | 5 | 5.06 | 4.89 | 4.95 | 4.95 | -0.01 (-0.20%) | 141,400 |
7 Mar 2023 | USD | 4.95 | 5.08 | 4.95 | 4.96 | 4.96 | +0.01 (+0.20%) | 123,100 |
6 Mar 2023 | USD | 4.98 | 5.13 | 4.95 | 4.95 | 4.95 | -0.02 (-0.40%) | 133,300 |
3 Mar 2023 | USD | 4.95 | 5.02 | 4.93 | 4.97 | 4.97 | +0.04 (+0.81%) | 159,900 |
2 Mar 2023 | USD | 5.06 | 5.06 | 4.9 | 4.93 | 4.93 | -0.07 (-1.40%) | 111,900 |
1 Mar 2023 | USD | 5.06 | 5.09 | 4.97 | 5 | 5 | -0.06 (-1.19%) | 210,500 |
28 Feb 2023 | USD | 5.15 | 5.15 | 5.01 | 5.06 | 5.06 | -0.06 (-1.17%) | 217,700 |
27 Feb 2023 | USD | 5.01 | 5.24 | 5.01 | 5.12 | 5.12 | +0.11 (+2.20%) | 238,200 |
24 Feb 2023 | USD | 5.05 | 5.1 | 4.99 | 5.01 | 5.01 | -0.04 (-0.79%) | 99,400 |
23 Feb 2023 | USD | 5.09 | 5.155 | 5.02 | 5.05 | 5.05 | -0.11 (-2.13%) | 82,800 |
22 Feb 2023 | USD | 5.05 | 5.19 | 5.05 | 5.16 | 5.16 | +0.04 (+0.78%) | 56,200 |
21 Feb 2023 | USD | 5.28 | 5.29 | 5.05 | 5.12 | 5.12 | -0.22 (-4.12%) | 100,700 |
17 Feb 2023 | USD | 5.27 | 5.41 | 5.27 | 5.34 | 5.34 | +0.05 (+0.95%) | 53,400 |
16 Feb 2023 | USD | 5.4 | 5.44 | 5.259 | 5.29 | 5.29 | -0.13 (-2.40%) | 81,100 |
15 Feb 2023 | USD | 5.06 | 5.45 | 5.05 | 5.42 | 5.42 | +0.32 (+6.27%) | 182,800 |
14 Feb 2023 | USD | 5 | 5.205 | 4.79 | 5.1 | 5.1 | +0.09 (+1.80%) | 131,000 |
13 Feb 2023 | USD | 5 | 5.125 | 4.9 | 5.01 | 5.01 | +0.07 (+1.42%) | 90,100 |
10 Feb 2023 | USD | 5.29 | 5.38 | 4.86 | 4.94 | 4.94 | -0.32 (-6.08%) | 255,000 |
9 Feb 2023 | USD | 5.4 | 5.41 | 5.26 | 5.26 | 5.26 | -0.09 (-1.68%) | 67,500 |
8 Feb 2023 | USD | 5.45 | 5.45 | 5.28 | 5.35 | 5.35 | -0.08 (-1.47%) | 89,500 |
7 Feb 2023 | USD | 5.57 | 5.57 | 5.31 | 5.43 | 5.43 | -0.09 (-1.63%) | 127,400 |
6 Feb 2023 | USD | 5.84 | 5.88 | 5.5 | 5.52 | 5.52 | -0.32 (-5.48%) | 232,500 |
3 Feb 2023 | USD | 5.88 | 6 | 5.82 | 5.84 | 5.84 | -0.07 (-1.18%) | 147,200 |