Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 4.3 | 4.48 | 4.08 | 4.22 | 4.22 | -0.29 (-6.43%) | 84,900 |
10 Mar 2023 | USD | 4.38 | 4.6 | 4.135 | 4.51 | 4.51 | +0.06 (+1.35%) | 178,185 |
9 Mar 2023 | USD | 4.77 | 4.82 | 4.18 | 4.45 | 4.45 | -0.38 (-7.87%) | 140,000 |
8 Mar 2023 | USD | 4.89 | 4.92 | 4.505 | 4.83 | 4.83 | -0.14 (-2.82%) | 40,400 |
7 Mar 2023 | USD | 4.41 | 4.97 | 4.4 | 4.97 | 4.97 | +0.57 (+12.95%) | 38,500 |
6 Mar 2023 | USD | 4.77 | 4.81 | 4.32 | 4.4 | 4.4 | +0.01 (+0.23%) | 38,200 |
3 Mar 2023 | USD | 4.2 | 4.62 | 4.07 | 4.39 | 4.39 | +0.33 (+8.13%) | 9,700 |
2 Mar 2023 | USD | 3.89 | 4.27 | 3.83 | 4.06 | 4.06 | +0.17 (+4.37%) | 20,300 |
1 Mar 2023 | USD | 3.95 | 4.21 | 3.775 | 3.89 | 3.89 | -0.12 (-2.99%) | 33,000 |
28 Feb 2023 | USD | 3.96 | 4.11 | 3.81 | 4.01 | 4.01 | -0.05 (-1.23%) | 65,400 |
27 Feb 2023 | USD | 3.73 | 4.16 | 3.555 | 4.06 | 4.06 | +0.32 (+8.56%) | 22,700 |
24 Feb 2023 | USD | 3.62 | 4.21 | 3.6 | 3.74 | 3.74 | +0.02 (+0.54%) | 6,800 |
23 Feb 2023 | USD | 3.94 | 4 | 3.67 | 3.72 | 3.72 | -0.23 (-5.82%) | 72,000 |
22 Feb 2023 | USD | 3.88 | 4.055 | 3.86 | 3.95 | 3.95 | +0.11 (+2.86%) | 16,300 |
21 Feb 2023 | USD | 4.23 | 4.23 | 3.84 | 3.84 | 3.84 | -0.39 (-9.22%) | 15,300 |
17 Feb 2023 | USD | 4.1 | 4.26 | 4.027 | 4.23 | 4.23 | +0.09 (+2.17%) | 18,800 |
16 Feb 2023 | USD | 4.06 | 4.19 | 4.05 | 4.14 | 4.14 | -0.06 (-1.43%) | 20,500 |
15 Feb 2023 | USD | 3.67 | 4.2 | 3.645 | 4.2 | 4.2 | +0.52 (+14.13%) | 50,200 |
14 Feb 2023 | USD | 3.46 | 3.7 | 3.44 | 3.68 | 3.68 | +0.38 (+11.52%) | 29,900 |
13 Feb 2023 | USD | 2.84 | 3.38 | 2.77 | 3.3 | 3.3 | +0.57 (+20.88%) | 41,000 |
10 Feb 2023 | USD | 3.07 | 3.07 | 2.72 | 2.73 | 2.73 | -0.39 (-12.50%) | 92,000 |
9 Feb 2023 | USD | 3.328 | 3.42 | 3.09 | 3.12 | 3.12 | -0.11 (-3.41%) | 40,600 |
8 Feb 2023 | USD | 3.71 | 3.95 | 3.13 | 3.23 | 3.23 | -0.59 (-15.45%) | 94,200 |
7 Feb 2023 | USD | 4.14 | 4.2 | 3.8 | 3.82 | 3.82 | -0.43 (-10.12%) | 22,400 |
6 Feb 2023 | USD | 3.96 | 4.265 | 3.96 | 4.25 | 4.25 | +0.29 (+7.32%) | 8,100 |
3 Feb 2023 | USD | 3.82 | 4.32 | 3.77 | 3.96 | 3.96 | 0.0 (0.0%) | 41,100 |
2 Feb 2023 | USD | 4.31 | 4.41 | 3.96 | 3.96 | 3.96 | -0.24 (-5.71%) | 456,300 |
1 Feb 2023 | USD | 4.23 | 4.45 | 4.2 | 4.2 | 4.2 | -0.06 (-1.41%) | 1,513,100 |
31 Jan 2023 | USD | 4.332 | 4.47 | 4.25 | 4.26 | 4.26 | -0.03 (-0.70%) | 32,800 |
30 Jan 2023 | USD | 4.5 | 4.5 | 4.25 | 4.29 | 4.29 | -0.19 (-4.24%) | 13,200 |