Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 5.49 | 6.01 | 5.46 | 5.87 | 5.87 | +0.17 (+2.98%) | 939,000 |
10 Mar 2023 | USD | 5.8 | 5.919 | 5.64 | 5.7 | 5.7 | -0.09 (-1.55%) | 668,449 |
9 Mar 2023 | USD | 5.59 | 6.05 | 5.59 | 5.79 | 5.79 | +0.19 (+3.39%) | 967,500 |
8 Mar 2023 | USD | 5.55 | 6.31 | 5.47 | 5.6 | 5.6 | +0.86 (+18.14%) | 4,538,300 |
7 Mar 2023 | USD | 4.82 | 4.89 | 4.63 | 4.74 | 4.74 | +0.06 (+1.28%) | 644,900 |
6 Mar 2023 | USD | 5.22 | 5.22 | 4.67 | 4.68 | 4.68 | -0.45 (-8.77%) | 1,543,200 |
3 Mar 2023 | USD | 4.84 | 5.235 | 4.82 | 5.13 | 5.13 | +0.27 (+5.56%) | 437,600 |
2 Mar 2023 | USD | 4.84 | 4.9 | 4.65 | 4.86 | 4.86 | +0.07 (+1.46%) | 321,100 |
1 Mar 2023 | USD | 5.13 | 5.19 | 4.78 | 4.79 | 4.79 | -0.33 (-6.45%) | 258,100 |
28 Feb 2023 | USD | 5.06 | 5.22 | 4.905 | 5.12 | 5.12 | +0.08 (+1.59%) | 240,800 |
27 Feb 2023 | USD | 4.93 | 5.08 | 4.92 | 5.04 | 5.04 | +0.13 (+2.65%) | 286,300 |
24 Feb 2023 | USD | 5.11 | 5.12 | 4.85 | 4.91 | 4.91 | -0.3 (-5.76%) | 246,500 |
23 Feb 2023 | USD | 5.36 | 5.36 | 5.08 | 5.21 | 5.21 | -0.03 (-0.57%) | 225,400 |
22 Feb 2023 | USD | 5.18 | 5.3 | 5.127 | 5.24 | 5.24 | +0.08 (+1.55%) | 187,400 |
21 Feb 2023 | USD | 5.34 | 5.38 | 5.105 | 5.16 | 5.16 | -0.29 (-5.32%) | 216,600 |
17 Feb 2023 | USD | 5.67 | 5.67 | 5.38 | 5.45 | 5.45 | -0.17 (-3.02%) | 295,500 |
16 Feb 2023 | USD | 5.29 | 5.73 | 5.25 | 5.62 | 5.62 | +0.23 (+4.27%) | 483,800 |
15 Feb 2023 | USD | 5.19 | 5.44 | 4.95 | 5.39 | 5.39 | +0.19 (+3.65%) | 323,100 |
14 Feb 2023 | USD | 4.94 | 5.28 | 4.82 | 5.2 | 5.2 | +0.22 (+4.42%) | 351,500 |
13 Feb 2023 | USD | 5 | 5.125 | 4.92 | 4.98 | 4.98 | 0.0 (0.0%) | 286,400 |
10 Feb 2023 | USD | 5.05 | 5.1 | 4.95 | 4.98 | 4.98 | -0.1 (-1.97%) | 426,000 |
9 Feb 2023 | USD | 5.17 | 5.225 | 5.02 | 5.08 | 5.08 | -0.01 (-0.20%) | 242,300 |
8 Feb 2023 | USD | 5.27 | 5.38 | 5.05 | 5.09 | 5.09 | -0.23 (-4.32%) | 332,400 |
7 Feb 2023 | USD | 5.24 | 5.35 | 5.135 | 5.32 | 5.32 | +0.08 (+1.53%) | 282,500 |
6 Feb 2023 | USD | 5.4 | 5.555 | 5.14 | 5.24 | 5.24 | -0.29 (-5.24%) | 369,100 |
3 Feb 2023 | USD | 5.31 | 5.68 | 5.25 | 5.53 | 5.53 | +0.09 (+1.65%) | 413,600 |
2 Feb 2023 | USD | 5.48 | 5.57 | 5.29 | 5.44 | 5.44 | +0.05 (+0.93%) | 489,100 |
1 Feb 2023 | USD | 5.28 | 5.43 | 5.24 | 5.39 | 5.39 | +0.11 (+2.08%) | 481,000 |
31 Jan 2023 | USD | 5.3 | 5.4 | 5.19 | 5.28 | 5.28 | -0.01 (-0.19%) | 271,800 |
30 Jan 2023 | USD | 5.47 | 5.6 | 5.27 | 5.29 | 5.29 | -0.25 (-4.51%) | 290,500 |