Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 4.03 | 4.14 | 4.01 | 4.11 | 4.11 | +0.08 (+1.99%) | 351,200 |
2 Mar 2023 | USD | 4.02 | 4.04 | 4 | 4.03 | 4.03 | 0.0 (0.0%) | 598,600 |
1 Mar 2023 | USD | 4.06 | 4.08 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 637,200 |
28 Feb 2023 | USD | 4.05 | 4.12 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 568,400 |
27 Feb 2023 | USD | 4.09 | 4.134 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 328,500 |
24 Feb 2023 | USD | 4.12 | 4.137 | 4.06 | 4.08 | 4.08 | -0.08 (-1.92%) | 368,100 |
23 Feb 2023 | USD | 4.16 | 4.18 | 4.1 | 4.16 | 4.16 | +0.04 (+0.97%) | 250,500 |
22 Feb 2023 | USD | 4.13 | 4.19 | 4.09 | 4.12 | 4.12 | -0.02 (-0.48%) | 247,500 |
21 Feb 2023 | USD | 4.31 | 4.31 | 4.11 | 4.14 | 4.14 | -0.22 (-5.05%) | 404,300 |
17 Feb 2023 | USD | 4.35 | 4.36 | 4.266 | 4.36 | 4.36 | 0.0 (0.0%) | 265,500 |
16 Feb 2023 | USD | 4.4 | 4.45 | 4.335 | 4.36 | 4.36 | -0.02 (-0.46%) | 581,100 |
15 Feb 2023 | USD | 4.23 | 4.4 | 4.23 | 4.38 | 4.38 | +0.1 (+2.34%) | 391,900 |
14 Feb 2023 | USD | 4.21 | 4.3 | 4.18 | 4.28 | 4.28 | +0.04 (+0.94%) | 351,700 |
13 Feb 2023 | USD | 4.25 | 4.28 | 4.2 | 4.24 | 4.24 | -0.01 (-0.24%) | 502,300 |
10 Feb 2023 | USD | 4.23 | 4.269 | 4.16 | 4.25 | 4.25 | +0.01 (+0.24%) | 757,900 |
9 Feb 2023 | USD | 4.47 | 4.48 | 4.22 | 4.24 | 4.24 | -0.21 (-4.72%) | 682,400 |
8 Feb 2023 | USD | 4.55 | 4.55 | 4.43 | 4.45 | 4.45 | -0.09 (-1.98%) | 326,800 |
7 Feb 2023 | USD | 4.59 | 4.603 | 4.45 | 4.54 | 4.54 | -0.05 (-1.09%) | 404,300 |
6 Feb 2023 | USD | 4.62 | 4.68 | 4.575 | 4.59 | 4.59 | -0.03 (-0.65%) | 359,900 |
3 Feb 2023 | USD | 4.68 | 4.775 | 4.62 | 4.62 | 4.62 | -0.16 (-3.35%) | 421,400 |
2 Feb 2023 | USD | 4.83 | 4.84 | 4.7 | 4.78 | 4.78 | +0.09 (+1.92%) | 904,100 |
1 Feb 2023 | USD | 4.55 | 4.73 | 4.46 | 4.69 | 4.69 | +0.11 (+2.40%) | 1,034,100 |
31 Jan 2023 | USD | 4.4 | 4.629 | 4.39 | 4.58 | 4.58 | +0.19 (+4.33%) | 635,100 |
30 Jan 2023 | USD | 4.42 | 4.49 | 4.38 | 4.39 | 4.39 | -0.07 (-1.57%) | 269,000 |
27 Jan 2023 | USD | 4.39 | 4.54 | 4.36 | 4.46 | 4.46 | +0.06 (+1.36%) | 1,323,900 |
26 Jan 2023 | USD | 4.5 | 4.5 | 4.35 | 4.4 | 4.4 | -0.08 (-1.79%) | 432,400 |
25 Jan 2023 | USD | 4.39 | 4.48 | 4.35 | 4.48 | 4.48 | +0.01 (+0.22%) | 421,100 |
24 Jan 2023 | USD | 4.5 | 4.526 | 4.45 | 4.47 | 4.47 | -0.02 (-0.45%) | 305,400 |
23 Jan 2023 | USD | 4.46 | 4.56 | 4.45 | 4.49 | 4.49 | +0.05 (+1.13%) | 616,700 |
20 Jan 2023 | USD | 4.39 | 4.46 | 4.36 | 4.44 | 4.44 | +0.06 (+1.37%) | 229,900 |