Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2023 | USD | 3.11 | 3.16 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 77,400 |
7 Mar 2023 | USD | 3.18 | 3.21 | 3.1 | 3.1 | 3.1 | -0.08 (-2.52%) | 48,800 |
6 Mar 2023 | USD | 3.27 | 3.3 | 3.13 | 3.18 | 3.18 | -0.08 (-2.45%) | 121,100 |
3 Mar 2023 | USD | 3.25 | 3.35 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 83,300 |
2 Mar 2023 | USD | 3.2 | 3.26 | 3.17 | 3.26 | 3.26 | +0.04 (+1.24%) | 35,600 |
1 Mar 2023 | USD | 3.24 | 3.25 | 3.17 | 3.22 | 3.22 | -0.02 (-0.62%) | 55,200 |
28 Feb 2023 | USD | 3.23 | 3.27 | 3.15 | 3.24 | 3.24 | +0.01 (+0.31%) | 82,900 |
27 Feb 2023 | USD | 3.26 | 3.31 | 3.18 | 3.23 | 3.23 | +0.02 (+0.62%) | 73,500 |
24 Feb 2023 | USD | 3.21 | 3.29 | 3.15 | 3.21 | 3.21 | -0.06 (-1.83%) | 85,500 |
23 Feb 2023 | USD | 3.35 | 3.38 | 3.2 | 3.27 | 3.27 | -0.04 (-1.21%) | 44,100 |
22 Feb 2023 | USD | 3.24 | 3.32 | 3.17 | 3.31 | 3.31 | +0.07 (+2.16%) | 127,400 |
21 Feb 2023 | USD | 3.36 | 3.41 | 3.23 | 3.24 | 3.24 | -0.16 (-4.71%) | 127,100 |
17 Feb 2023 | USD | 3.44 | 3.45 | 3.28 | 3.4 | 3.4 | -0.04 (-1.16%) | 140,600 |
16 Feb 2023 | USD | 3.48 | 3.57 | 3.42 | 3.44 | 3.44 | -0.06 (-1.71%) | 74,700 |
15 Feb 2023 | USD | 3.42 | 3.6 | 3.42 | 3.5 | 3.5 | +0.01 (+0.29%) | 81,100 |
14 Feb 2023 | USD | 3.51 | 3.52 | 3.46 | 3.49 | 3.49 | -0.03 (-0.85%) | 52,600 |
13 Feb 2023 | USD | 3.48 | 3.52 | 3.39 | 3.52 | 3.52 | +0.01 (+0.28%) | 79,300 |
10 Feb 2023 | USD | 3.51 | 3.53 | 3.45 | 3.51 | 3.51 | -0.01 (-0.28%) | 83,500 |
9 Feb 2023 | USD | 3.63 | 3.67 | 3.47 | 3.52 | 3.52 | -0.1 (-2.76%) | 122,900 |
8 Feb 2023 | USD | 3.66 | 3.67 | 3.57 | 3.62 | 3.62 | -0.03 (-0.82%) | 104,100 |
7 Feb 2023 | USD | 3.78 | 3.78 | 3.56 | 3.65 | 3.65 | -0.17 (-4.45%) | 154,900 |
6 Feb 2023 | USD | 3.88 | 3.93 | 3.7 | 3.82 | 3.82 | -0.07 (-1.80%) | 167,000 |
3 Feb 2023 | USD | 3.83 | 3.99 | 3.83 | 3.89 | 3.89 | +0.07 (+1.83%) | 163,500 |
2 Feb 2023 | USD | 3.94 | 4.06 | 3.72 | 3.82 | 3.82 | -0.03 (-0.78%) | 262,700 |
1 Feb 2023 | USD | 3.71 | 3.88 | 3.67 | 3.85 | 3.85 | +0.19 (+5.19%) | 108,700 |
31 Jan 2023 | USD | 3.73 | 3.76 | 3.61 | 3.66 | 3.66 | 0.0 (0.0%) | 160,000 |
30 Jan 2023 | USD | 3.67 | 3.83 | 3.62 | 3.66 | 3.66 | -0.03 (-0.81%) | 167,100 |
27 Jan 2023 | USD | 3.58 | 3.8 | 3.58 | 3.69 | 3.69 | +0.05 (+1.37%) | 126,900 |
26 Jan 2023 | USD | 3.7 | 3.77 | 3.63 | 3.64 | 3.64 | -0.04 (-1.09%) | 41,700 |
25 Jan 2023 | USD | 3.66 | 3.7 | 3.58 | 3.68 | 3.68 | 0.0 (0.0%) | 82,600 |