Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 4.59 | 4.66 | 4.48 | 4.65 | 4.65 | +0.04 (+0.87%) | 28,600 |
2 Mar 2023 | USD | 4.67 | 4.69 | 4.46 | 4.61 | 4.61 | -0.08 (-1.71%) | 36,500 |
1 Mar 2023 | USD | 4.83 | 4.83 | 4.65 | 4.69 | 4.69 | -0.15 (-3.10%) | 57,100 |
28 Feb 2023 | USD | 4.69 | 4.85 | 4.63 | 4.84 | 4.84 | +0.17 (+3.64%) | 128,000 |
27 Feb 2023 | USD | 4.63 | 4.67 | 4.57 | 4.67 | 4.67 | +0.13 (+2.86%) | 39,100 |
24 Feb 2023 | USD | 4.51 | 4.58 | 4.43 | 4.54 | 4.54 | -0.08 (-1.73%) | 53,700 |
23 Feb 2023 | USD | 4.8 | 4.8 | 4.38 | 4.62 | 4.62 | -0.12 (-2.53%) | 275,300 |
22 Feb 2023 | USD | 4.66 | 4.79 | 4.57 | 4.74 | 4.74 | +0.14 (+3.04%) | 88,800 |
21 Feb 2023 | USD | 4.58 | 4.64 | 4.53 | 4.6 | 4.6 | +0.1 (+2.22%) | 83,800 |
17 Feb 2023 | USD | 4.5 | 4.5 | 4.44 | 4.5 | 4.5 | -0.01 (-0.22%) | 55,900 |
16 Feb 2023 | USD | 4.35 | 4.51 | 4.35 | 4.51 | 4.51 | +0.14 (+3.20%) | 47,100 |
15 Feb 2023 | USD | 4.42 | 4.44 | 4.32 | 4.37 | 4.37 | -0.06 (-1.35%) | 43,900 |
14 Feb 2023 | USD | 4.36 | 4.44 | 4.29 | 4.43 | 4.43 | +0.05 (+1.14%) | 79,400 |
13 Feb 2023 | USD | 4.37 | 4.43 | 4.31 | 4.38 | 4.38 | 0.0 (0.0%) | 40,300 |
10 Feb 2023 | USD | 4.34 | 4.41 | 4.34 | 4.38 | 4.38 | +0.03 (+0.69%) | 61,600 |
9 Feb 2023 | USD | 4.61 | 4.68 | 4.24 | 4.35 | 4.35 | -0.26 (-5.64%) | 87,500 |
8 Feb 2023 | USD | 4.56 | 4.71 | 4.34 | 4.61 | 4.61 | -0.02 (-0.43%) | 106,100 |
7 Feb 2023 | USD | 4.46 | 4.72 | 4.46 | 4.63 | 4.63 | +0.05 (+1.09%) | 269,800 |
6 Feb 2023 | USD | 4.5 | 4.62 | 4.43 | 4.58 | 4.58 | +0.11 (+2.46%) | 340,700 |
3 Feb 2023 | USD | 4.1 | 4.58 | 4.05 | 4.47 | 4.47 | +0.5 (+12.59%) | 593,500 |
2 Feb 2023 | USD | 3.79 | 3.97 | 3.7 | 3.97 | 3.97 | +0.23 (+6.15%) | 370,200 |
1 Feb 2023 | USD | 3.74 | 3.76 | 3.6 | 3.74 | 3.74 | +0.04 (+1.08%) | 94,300 |
31 Jan 2023 | USD | 3.5 | 3.72 | 3.5 | 3.7 | 3.7 | +0.25 (+7.25%) | 108,100 |
30 Jan 2023 | USD | 3.44 | 3.47 | 3.33 | 3.45 | 3.45 | 0.0 (0.0%) | 70,900 |
27 Jan 2023 | USD | 3.54 | 3.58 | 3.45 | 3.45 | 3.45 | -0.09 (-2.54%) | 129,800 |
26 Jan 2023 | USD | 3.41 | 3.55 | 3.39 | 3.54 | 3.54 | +0.13 (+3.81%) | 43,800 |
25 Jan 2023 | USD | 3.32 | 3.44 | 3.28 | 3.41 | 3.41 | +0.03 (+0.89%) | 13,400 |
24 Jan 2023 | USD | 3.39 | 3.46 | 3.36 | 3.38 | 3.38 | -0.06 (-1.74%) | 58,000 |
23 Jan 2023 | USD | 3.44 | 3.55 | 3.34 | 3.44 | 3.44 | +0.04 (+1.18%) | 82,500 |
20 Jan 2023 | USD | 3.34 | 3.42 | 3.26 | 3.4 | 3.4 | +0.09 (+2.72%) | 82,400 |