Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 2.72 | 2.73 | 2.61 | 2.69 | 2.69 | -0.05 (-1.82%) | 761,500 |
9 Mar 2023 | USD | 2.8 | 2.86 | 2.71 | 2.74 | 2.74 | -0.08 (-2.84%) | 521,800 |
8 Mar 2023 | USD | 2.84 | 2.85 | 2.774 | 2.82 | 2.82 | -0.03 (-1.05%) | 484,000 |
7 Mar 2023 | USD | 2.88 | 2.94 | 2.819 | 2.85 | 2.85 | -0.04 (-1.38%) | 415,100 |
6 Mar 2023 | USD | 2.99 | 3 | 2.84 | 2.89 | 2.89 | -0.11 (-3.67%) | 1,050,200 |
3 Mar 2023 | USD | 2.96 | 3.01 | 2.85 | 3 | 3 | +0.05 (+1.69%) | 937,700 |
2 Mar 2023 | USD | 2.775 | 2.96 | 2.75 | 2.95 | 2.95 | +0.16 (+5.73%) | 742,800 |
1 Mar 2023 | USD | 2.79 | 2.818 | 2.75 | 2.79 | 2.79 | 0.0 (0.0%) | 433,000 |
28 Feb 2023 | USD | 2.83 | 2.84 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 1,710,400 |
27 Feb 2023 | USD | 2.86 | 2.903 | 2.78 | 2.8 | 2.8 | -0.03 (-1.06%) | 574,800 |
24 Feb 2023 | USD | 2.9 | 2.93 | 2.83 | 2.83 | 2.83 | -0.11 (-3.74%) | 551,600 |
23 Feb 2023 | USD | 2.95 | 2.985 | 2.89 | 2.94 | 2.94 | +0.01 (+0.34%) | 414,600 |
22 Feb 2023 | USD | 2.92 | 3 | 2.89 | 2.93 | 2.93 | +0.02 (+0.69%) | 560,300 |
21 Feb 2023 | USD | 2.98 | 3.008 | 2.91 | 2.91 | 2.91 | -0.1 (-3.32%) | 661,700 |
17 Feb 2023 | USD | 3 | 3.034 | 2.935 | 3.01 | 3.01 | 0.0 (0.0%) | 614,100 |
16 Feb 2023 | USD | 3.11 | 3.11 | 2.99 | 3.01 | 3.01 | -0.15 (-4.75%) | 864,400 |
15 Feb 2023 | USD | 3.07 | 3.22 | 3.025 | 3.16 | 3.16 | +0.1 (+3.27%) | 673,600 |
14 Feb 2023 | USD | 2.94 | 3.08 | 2.87 | 3.06 | 3.06 | +0.08 (+2.68%) | 560,600 |
13 Feb 2023 | USD | 2.88 | 2.99 | 2.82 | 2.98 | 2.98 | +0.1 (+3.47%) | 768,800 |
10 Feb 2023 | USD | 2.92 | 2.94 | 2.78 | 2.88 | 2.88 | -0.03 (-1.03%) | 744,800 |
9 Feb 2023 | USD | 3.14 | 3.155 | 2.9 | 2.91 | 2.91 | -0.18 (-5.83%) | 971,800 |
8 Feb 2023 | USD | 3.2 | 3.22 | 3.07 | 3.09 | 3.09 | -0.12 (-3.74%) | 711,800 |
7 Feb 2023 | USD | 3.28 | 3.3 | 3.14 | 3.21 | 3.21 | -0.06 (-1.83%) | 580,800 |
6 Feb 2023 | USD | 3.44 | 3.49 | 3.265 | 3.27 | 3.27 | -0.23 (-6.57%) | 608,900 |
3 Feb 2023 | USD | 3.5 | 3.63 | 3.445 | 3.5 | 3.5 | -0.1 (-2.78%) | 801,700 |
2 Feb 2023 | USD | 3.47 | 3.75 | 3.47 | 3.6 | 3.6 | +0.27 (+8.11%) | 1,336,400 |
1 Feb 2023 | USD | 3.26 | 3.38 | 3.18 | 3.33 | 3.33 | +0.03 (+0.91%) | 699,500 |
31 Jan 2023 | USD | 3.19 | 3.366 | 3.17 | 3.3 | 3.3 | +0.14 (+4.43%) | 825,000 |
30 Jan 2023 | USD | 3.04 | 3.3 | 3.038 | 3.16 | 3.16 | +0.08 (+2.60%) | 1,081,000 |
27 Jan 2023 | USD | 2.8 | 3.11 | 2.795 | 3.08 | 3.08 | +0.3 (+10.79%) | 1,974,500 |