Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 4.81 | 4.98 | 4.61 | 4.87 | 4.87 | +0.06 (+1.25%) | 3,090,200 |
2 Mar 2023 | USD | 4.8 | 4.9 | 4.7 | 4.81 | 4.81 | -0.02 (-0.41%) | 4,069,100 |
1 Mar 2023 | USD | 5.29 | 5.31 | 4.77 | 4.83 | 4.83 | -0.45 (-8.52%) | 6,347,400 |
28 Feb 2023 | USD | 5.38 | 5.51 | 5.27 | 5.28 | 5.28 | -0.1 (-1.86%) | 3,472,700 |
27 Feb 2023 | USD | 5.55 | 5.73 | 5.36 | 5.38 | 5.38 | -0.03 (-0.55%) | 4,588,900 |
24 Feb 2023 | USD | 5.2 | 5.65 | 5.18 | 5.41 | 5.41 | +0.19 (+3.64%) | 4,489,300 |
23 Feb 2023 | USD | 5.22 | 5.25 | 5.08 | 5.22 | 5.22 | +0.03 (+0.58%) | 2,658,500 |
22 Feb 2023 | USD | 5.1 | 5.29 | 5.09 | 5.19 | 5.19 | -0.08 (-1.52%) | 3,510,400 |
21 Feb 2023 | USD | 5.57 | 5.57 | 5.24 | 5.27 | 5.27 | -0.36 (-6.39%) | 4,152,100 |
17 Feb 2023 | USD | 5.32 | 5.66 | 5.32 | 5.63 | 5.63 | +0.26 (+4.84%) | 3,108,400 |
16 Feb 2023 | USD | 5.29 | 5.46 | 5.27 | 5.37 | 5.37 | +0.01 (+0.19%) | 1,935,300 |
15 Feb 2023 | USD | 5.38 | 5.41 | 5.29 | 5.36 | 5.36 | -0.06 (-1.11%) | 1,692,300 |
14 Feb 2023 | USD | 5.28 | 5.5 | 5.24 | 5.42 | 5.42 | +0.12 (+2.26%) | 2,303,700 |
13 Feb 2023 | USD | 5.19 | 5.39 | 5.12 | 5.3 | 5.3 | +0.14 (+2.71%) | 1,794,600 |
10 Feb 2023 | USD | 5.11 | 5.23 | 5.02 | 5.16 | 5.16 | +0.04 (+0.78%) | 2,836,300 |
9 Feb 2023 | USD | 5.18 | 5.24 | 5.11 | 5.12 | 5.12 | +0.02 (+0.39%) | 1,572,700 |
8 Feb 2023 | USD | 5.23 | 5.26 | 5.1 | 5.1 | 5.1 | -0.15 (-2.86%) | 1,820,200 |
7 Feb 2023 | USD | 5.18 | 5.28 | 5.1 | 5.25 | 5.25 | +0.09 (+1.74%) | 2,139,000 |
6 Feb 2023 | USD | 5.13 | 5.29 | 5.11 | 5.16 | 5.16 | -0.02 (-0.39%) | 1,828,700 |
3 Feb 2023 | USD | 5.2 | 5.33 | 5.15 | 5.18 | 5.18 | -0.11 (-2.08%) | 2,370,000 |
2 Feb 2023 | USD | 5.29 | 5.34 | 5.09 | 5.29 | 5.29 | +0.02 (+0.38%) | 2,863,900 |
1 Feb 2023 | USD | 5.45 | 5.51 | 5.18 | 5.27 | 5.27 | -0.2 (-3.66%) | 3,618,500 |
31 Jan 2023 | USD | 5.19 | 5.51 | 5.19 | 5.47 | 5.47 | +0.32 (+6.21%) | 5,174,600 |
30 Jan 2023 | USD | 5.19 | 5.29 | 5.09 | 5.15 | 5.15 | -0.08 (-1.53%) | 1,877,800 |
27 Jan 2023 | USD | 5.26 | 5.35 | 5.17 | 5.23 | 5.23 | -0.08 (-1.51%) | 1,876,300 |
26 Jan 2023 | USD | 5.33 | 5.36 | 5.21 | 5.31 | 5.31 | +0.01 (+0.19%) | 2,645,600 |
25 Jan 2023 | USD | 5.13 | 5.32 | 5.09 | 5.3 | 5.3 | +0.11 (+2.12%) | 2,156,900 |
24 Jan 2023 | USD | 4.83 | 5.22 | 4.77 | 5.19 | 5.19 | +0.33 (+6.79%) | 4,524,300 |
23 Jan 2023 | USD | 4.78 | 4.88 | 4.64 | 4.86 | 4.86 | +0.11 (+2.32%) | 3,856,100 |
20 Jan 2023 | USD | 4.6 | 4.78 | 4.54 | 4.75 | 4.75 | +0.23 (+5.09%) | 3,122,600 |