Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2023 | USD | 3.9165 | 3.98 | 3.62 | 3.75 | 3.75 | -0.298 (-7.36%) | 431,994 |
14 Mar 2023 | USD | 4.02 | 4.25 | 3.98 | 4.0479 | 4.0479 | -0.012 (-0.30%) | 120,113 |
13 Mar 2023 | USD | 4.25 | 4.3 | 3.995 | 4.06 | 4.06 | -0.19 (-4.47%) | 203,532 |
10 Mar 2023 | USD | 4.39 | 4.53 | 4.23 | 4.25 | 4.25 | -0.134 (-3.06%) | 306,807 |
9 Mar 2023 | USD | 4.3834 | 4.61 | 4.37 | 4.384 | 4.384 | +0.034 (+0.78%) | 455,313 |
8 Mar 2023 | USD | 4.34 | 4.474 | 4.28 | 4.35 | 4.35 | +0.05 (+1.16%) | 121,778 |
7 Mar 2023 | USD | 4.58 | 4.58 | 4.28 | 4.3 | 4.3 | -0.179 (-4.00%) | 102,963 |
6 Mar 2023 | USD | 4.45 | 4.49 | 4.378 | 4.4792 | 4.4792 | +0.039 (+0.88%) | 55,347 |
3 Mar 2023 | USD | 4.1925 | 4.5699 | 4.19 | 4.44 | 4.44 | +0.246 (+5.86%) | 358,471 |
2 Mar 2023 | USD | 4.2905 | 4.42 | 4.15 | 4.1943 | 4.1943 | -0.036 (-0.84%) | 122,255 |
1 Mar 2023 | USD | 4.25 | 4.32 | 4.01 | 4.2299 | 4.2299 | -0.21 (-4.73%) | 632,825 |
28 Feb 2023 | USD | 4.32 | 4.4695 | 4.27 | 4.44 | 4.44 | +0.13 (+3.02%) | 239,047 |
27 Feb 2023 | USD | 4.1 | 4.35 | 3.9262 | 4.31 | 4.31 | +0.41 (+10.51%) | 528,326 |
24 Feb 2023 | USD | 3.74 | 3.9 | 3.6795 | 3.9 | 3.9 | +0.115 (+3.04%) | 95,320 |
23 Feb 2023 | USD | 3.71 | 3.812 | 3.69 | 3.785 | 3.785 | +0.165 (+4.56%) | 83,645 |
22 Feb 2023 | USD | 3.67 | 3.6712 | 3.6 | 3.62 | 3.62 | -0.06 (-1.63%) | 77,716 |
21 Feb 2023 | USD | 3.8 | 3.88 | 3.67 | 3.68 | 3.68 | -0.11 (-2.90%) | 126,579 |
17 Feb 2023 | USD | 3.84 | 3.84 | 3.74 | 3.79 | 3.79 | -0.11 (-2.82%) | 67,319 |
16 Feb 2023 | USD | 3.8 | 4.02 | 3.79 | 3.9 | 3.9 | +0.1 (+2.63%) | 138,464 |
15 Feb 2023 | USD | 3.745 | 3.84 | 3.68 | 3.8 | 3.8 | -0.05 (-1.30%) | 115,167 |
14 Feb 2023 | USD | 3.78 | 3.86 | 3.69 | 3.85 | 3.85 | +0.09 (+2.39%) | 52,934 |
13 Feb 2023 | USD | 3.825 | 3.83 | 3.75 | 3.76 | 3.76 | -0.073 (-1.90%) | 63,297 |
10 Feb 2023 | USD | 3.7 | 3.84 | 3.7 | 3.833 | 3.833 | +0.153 (+4.16%) | 58,234 |
9 Feb 2023 | USD | 3.7401 | 3.77 | 3.68 | 3.68 | 3.68 | -0.07 (-1.87%) | 86,385 |
8 Feb 2023 | USD | 3.87 | 3.9 | 3.74 | 3.75 | 3.75 | -0.11 (-2.85%) | 61,282 |
7 Feb 2023 | USD | 3.6799 | 3.88 | 3.674 | 3.86 | 3.86 | +0.21 (+5.75%) | 200,779 |
6 Feb 2023 | USD | 3.7311 | 3.88 | 3.595 | 3.65 | 3.65 | -0.01 (-0.27%) | 153,819 |
3 Feb 2023 | USD | 3.615 | 3.8 | 3.59 | 3.66 | 3.66 | +0.037 (+1.02%) | 106,575 |
2 Feb 2023 | USD | 3.7815 | 3.7815 | 3.564 | 3.623 | 3.623 | -0.167 (-4.41%) | 231,474 |
1 Feb 2023 | USD | 3.79 | 3.82 | 3.66 | 3.79 | 3.79 | -0.028 (-0.73%) | 160,873 |