Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 3.1 | 3.128 | 3.01 | 3.11 | 3.11 | +0.03 (+0.97%) | 43,800 |
9 Mar 2023 | USD | 3.15 | 3.15 | 3.05 | 3.08 | 3.08 | -0.061 (-1.94%) | 36,800 |
8 Mar 2023 | USD | 3.1 | 3.16 | 3.02 | 3.141 | 3.141 | -0.009 (-0.29%) | 49,600 |
7 Mar 2023 | USD | 3.25 | 3.29 | 3.14 | 3.15 | 3.15 | -0.118 (-3.61%) | 63,400 |
6 Mar 2023 | USD | 3.095 | 3.43 | 3.095 | 3.268 | 3.268 | +0.158 (+5.08%) | 92,200 |
3 Mar 2023 | USD | 2.95 | 3.11 | 2.95 | 3.11 | 3.11 | +0.17 (+5.78%) | 22,700 |
2 Mar 2023 | USD | 2.88 | 3 | 2.87 | 2.94 | 2.94 | +0.07 (+2.44%) | 151,200 |
1 Mar 2023 | USD | 2.914 | 2.94 | 2.81 | 2.87 | 2.87 | -0.05 (-1.71%) | 62,500 |
28 Feb 2023 | USD | 2.92 | 3 | 2.884 | 2.92 | 2.92 | 0.0 (0.0%) | 54,100 |
27 Feb 2023 | USD | 2.92 | 3 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 18,200 |
24 Feb 2023 | USD | 2.92 | 2.92 | 2.846 | 2.9 | 2.9 | +0.02 (+0.69%) | 61,300 |
23 Feb 2023 | USD | 2.84 | 2.94 | 2.83 | 2.88 | 2.88 | -0.02 (-0.69%) | 71,500 |
22 Feb 2023 | USD | 2.93 | 3.07 | 2.82 | 2.9 | 2.9 | -0.1 (-3.33%) | 107,200 |
21 Feb 2023 | USD | 2.96 | 3 | 2.75 | 3 | 3 | -0.01 (-0.33%) | 67,300 |
17 Feb 2023 | USD | 2.9 | 3.01 | 2.9 | 3.01 | 3.01 | +0.06 (+2.03%) | 55,700 |
16 Feb 2023 | USD | 2.92 | 3.02 | 2.89 | 2.95 | 2.95 | +0.05 (+1.72%) | 65,800 |
15 Feb 2023 | USD | 3.01 | 3.02 | 2.83 | 2.9 | 2.9 | +0.14 (+5.07%) | 66,300 |
14 Feb 2023 | USD | 2.97 | 3.07 | 2.7 | 2.76 | 2.76 | -0.19 (-6.44%) | 124,700 |
13 Feb 2023 | USD | 3.1 | 3.13 | 2.95 | 2.95 | 2.95 | -0.18 (-5.75%) | 54,900 |
10 Feb 2023 | USD | 2.9 | 3.15 | 2.86 | 3.13 | 3.13 | +0.22 (+7.56%) | 50,400 |
9 Feb 2023 | USD | 2.67 | 2.91 | 2.5 | 2.91 | 2.91 | +0.21 (+7.78%) | 87,600 |
8 Feb 2023 | USD | 2.75 | 2.758 | 2.656 | 2.7 | 2.7 | -0.05 (-1.82%) | 2,900 |
7 Feb 2023 | USD | 2.51 | 2.982 | 2.51 | 2.75 | 2.75 | +0.25 (+10%) | 43,500 |
6 Feb 2023 | USD | 2.77 | 2.78 | 2.5 | 2.5 | 2.5 | -0.21 (-7.75%) | 19,500 |
3 Feb 2023 | USD | 2.5 | 2.78 | 2.5 | 2.71 | 2.71 | +0.14 (+5.45%) | 59,500 |
2 Feb 2023 | USD | 2.51 | 2.68 | 2.48 | 2.57 | 2.57 | +0.07 (+2.80%) | 64,700 |
1 Feb 2023 | USD | 2.51 | 2.51 | 2.4 | 2.5 | 2.5 | -0.1 (-3.85%) | 57,900 |
31 Jan 2023 | USD | 2.6 | 2.6 | 2.36 | 2.6 | 2.6 | +0.09 (+3.59%) | 62,300 |
30 Jan 2023 | USD | 2.12 | 2.65 | 2.12 | 2.51 | 2.51 | +0.39 (+18.40%) | 341,700 |
27 Jan 2023 | USD | 2.07 | 2.2 | 2.05 | 2.12 | 2.12 | +0.03 (+1.44%) | 61,900 |