Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 3.22 | 3.22 | 3.01 | 3.17 | 3.17 | -0.04 (-1.25%) | 31,100 |
9 Mar 2023 | USD | 3.46 | 3.46 | 3.1 | 3.21 | 3.21 | -0.23 (-6.69%) | 108,200 |
8 Mar 2023 | USD | 3.44 | 3.46 | 3.35 | 3.44 | 3.44 | +0.01 (+0.29%) | 87,900 |
7 Mar 2023 | USD | 3.4 | 3.54 | 3.27 | 3.43 | 3.43 | +0.03 (+0.88%) | 112,200 |
6 Mar 2023 | USD | 3.6 | 3.64 | 3.4 | 3.4 | 3.4 | -0.25 (-6.85%) | 215,700 |
3 Mar 2023 | USD | 3.85 | 3.85 | 3.4 | 3.65 | 3.65 | -0.17 (-4.45%) | 432,800 |
2 Mar 2023 | USD | 4.2 | 4.2 | 3.65 | 3.82 | 3.82 | -0.38 (-9.05%) | 291,400 |
1 Mar 2023 | USD | 4.6 | 4.6 | 4.13 | 4.2 | 4.2 | -0.46 (-9.87%) | 175,400 |
28 Feb 2023 | USD | 4.61 | 4.671 | 4.42 | 4.66 | 4.66 | +0.15 (+3.33%) | 76,700 |
27 Feb 2023 | USD | 4.73 | 4.73 | 4.36 | 4.51 | 4.51 | 0.0 (0.0%) | 50,100 |
24 Feb 2023 | USD | 4.59 | 4.757 | 4.11 | 4.51 | 4.51 | -0.08 (-1.74%) | 110,500 |
23 Feb 2023 | USD | 4.37 | 4.96 | 4.27 | 4.59 | 4.59 | -0.13 (-2.75%) | 166,200 |
22 Feb 2023 | USD | 5 | 5.3 | 4.13 | 4.72 | 4.72 | -0.77 (-14.03%) | 534,800 |
21 Feb 2023 | USD | 4.9 | 7.1 | 4.78 | 5.49 | 5.49 | +1.34 (+32.29%) | 2,381,900 |
17 Feb 2023 | USD | 5.7 | 5.7 | 3.96 | 4.15 | 4.15 | -1.3 (-23.85%) | 178,300 |
16 Feb 2023 | USD | 6.42 | 6.95 | 5.4 | 5.45 | 5.45 | -1.07 (-16.41%) | 72,700 |
15 Feb 2023 | USD | 6.91 | 7 | 6.5 | 6.52 | 6.52 | -0.19 (-2.83%) | 24,800 |
14 Feb 2023 | USD | 7.08 | 7.54 | 6.56 | 6.71 | 6.71 | -0.21 (-3.03%) | 25,000 |
13 Feb 2023 | USD | 7.21 | 7.21 | 6.9 | 6.92 | 6.92 | -0.38 (-5.21%) | 42,700 |
10 Feb 2023 | USD | 7.99 | 8.75 | 6.85 | 7.3 | 7.3 | -2.61 (-26.34%) | 223,900 |
9 Feb 2023 | USD | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 (0.0%) | 0 |
8 Feb 2023 | USD | 10.05 | 10.17 | 9.9 | 9.91 | 9.91 | -0.06 (-0.60%) | 363,000 |
7 Feb 2023 | USD | 9.8 | 10.539 | 9.64 | 9.97 | 9.97 | +0.36 (+3.75%) | 30,600 |
6 Feb 2023 | USD | 9.78 | 10.47 | 9.6 | 9.61 | 9.61 | +0.01 (+0.10%) | 10,553,500 |
3 Feb 2023 | USD | 10.49 | 10.49 | 9.4 | 9.6 | 9.6 | -0.83 (-7.96%) | 29,400 |
2 Feb 2023 | USD | 10.65 | 10.7 | 10.065 | 10.43 | 10.43 | +0.34 (+3.37%) | 67,300 |
1 Feb 2023 | USD | 10.7 | 10.72 | 9.96 | 10.09 | 10.09 | -0.13 (-1.27%) | 55,100 |
31 Jan 2023 | USD | 10.15 | 10.22 | 10 | 10.22 | 10.22 | +0.07 (+0.69%) | 16,600 |
30 Jan 2023 | USD | 10.49 | 10.8 | 9.95 | 10.15 | 10.15 | +0.05 (+0.50%) | 46,300 |
27 Jan 2023 | USD | 10.03 | 10.6 | 9.72 | 10.1 | 10.1 | 0.0 (0.0%) | 130,500 |