Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 3.85 | 3.94 | 3.75 | 3.79 | 3.79 | -0.11 (-2.82%) | 665,300 |
16 Mar 2023 | USD | 3.62 | 3.94 | 3.62 | 3.9 | 3.9 | +0.225 (+6.12%) | 271,900 |
15 Mar 2023 | USD | 3.61 | 3.79 | 3.6 | 3.675 | 3.675 | -0.135 (-3.54%) | 494,600 |
14 Mar 2023 | USD | 3.82 | 4 | 3.65 | 3.81 | 3.81 | +0.155 (+4.24%) | 609,200 |
13 Mar 2023 | USD | 4 | 4.03 | 3.63 | 3.655 | 3.655 | -0.315 (-7.93%) | 502,700 |
10 Mar 2023 | USD | 4.2 | 4.34 | 3.91 | 3.97 | 3.97 | +0.5 (+14.41%) | 1,262,603 |
9 Mar 2023 | USD | 3.65 | 3.65 | 3.44 | 3.47 | 3.47 | -0.14 (-3.88%) | 259,900 |
8 Mar 2023 | USD | 3.69 | 3.69 | 3.53 | 3.61 | 3.61 | -0.07 (-1.90%) | 113,200 |
7 Mar 2023 | USD | 3.69 | 3.76 | 3.62 | 3.68 | 3.68 | 0.0 (0.0%) | 163,100 |
6 Mar 2023 | USD | 3.84 | 3.93 | 3.65 | 3.68 | 3.68 | -0.17 (-4.42%) | 194,600 |
3 Mar 2023 | USD | 3.78 | 3.895 | 3.66 | 3.85 | 3.85 | +0.085 (+2.26%) | 179,800 |
2 Mar 2023 | USD | 3.7 | 3.805 | 3.63 | 3.765 | 3.765 | +0.025 (+0.67%) | 211,300 |
1 Mar 2023 | USD | 3.72 | 3.78 | 3.6 | 3.74 | 3.74 | +0.02 (+0.54%) | 212,900 |
28 Feb 2023 | USD | 3.84 | 3.915 | 3.68 | 3.72 | 3.72 | -0.175 (-4.49%) | 464,900 |
27 Feb 2023 | USD | 3.88 | 3.955 | 3.835 | 3.895 | 3.895 | +0.025 (+0.65%) | 95,600 |
24 Feb 2023 | USD | 4.23 | 4.23 | 3.73 | 3.87 | 3.87 | -0.31 (-7.42%) | 146,400 |
23 Feb 2023 | USD | 4.24 | 4.3 | 4.13 | 4.18 | 4.18 | -0.06 (-1.42%) | 142,300 |
22 Feb 2023 | USD | 4.19 | 4.29 | 4.125 | 4.24 | 4.24 | +0.09 (+2.17%) | 223,500 |
21 Feb 2023 | USD | 4.22 | 4.27 | 4.09 | 4.15 | 4.15 | -0.14 (-3.26%) | 167,700 |
17 Feb 2023 | USD | 4.27 | 4.31 | 4.15 | 4.29 | 4.29 | +0.06 (+1.42%) | 156,200 |
16 Feb 2023 | USD | 4.32 | 4.35 | 4.205 | 4.23 | 4.23 | -0.17 (-3.86%) | 147,600 |
15 Feb 2023 | USD | 4.3 | 4.41 | 4.16 | 4.4 | 4.4 | +0.1 (+2.33%) | 84,600 |
14 Feb 2023 | USD | 4.37 | 4.41 | 4.26 | 4.3 | 4.3 | -0.11 (-2.49%) | 121,400 |
13 Feb 2023 | USD | 4.41 | 4.46 | 4.36 | 4.41 | 4.41 | +0.01 (+0.23%) | 92,700 |
10 Feb 2023 | USD | 4.36 | 4.425 | 4.31 | 4.4 | 4.4 | +0.02 (+0.46%) | 117,500 |
9 Feb 2023 | USD | 4.54 | 4.6 | 4.35 | 4.38 | 4.38 | -0.1 (-2.23%) | 148,000 |
8 Feb 2023 | USD | 4.65 | 4.65 | 4.43 | 4.48 | 4.48 | -0.13 (-2.82%) | 116,400 |
7 Feb 2023 | USD | 4.47 | 4.64 | 4.45 | 4.61 | 4.61 | +0.15 (+3.36%) | 210,500 |
6 Feb 2023 | USD | 4.5 | 4.65 | 4.32 | 4.46 | 4.46 | -0.09 (-1.98%) | 356,800 |
3 Feb 2023 | USD | 4.35 | 4.645 | 4.3 | 4.55 | 4.55 | +0.15 (+3.41%) | 283,200 |