Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 4.67 | 4.77 | 4.67 | 4.77 | 4.77 | +0.13 (+2.80%) | 1,392,500 |
2 Mar 2023 | USD | 4.56 | 4.65 | 4.56 | 4.64 | 4.64 | +0.1 (+2.20%) | 2,196,700 |
1 Mar 2023 | USD | 4.52 | 4.57 | 4.52 | 4.54 | 4.54 | +0.11 (+2.48%) | 81,500 |
28 Feb 2023 | USD | 4.49 | 4.49 | 4.43 | 4.43 | 4.43 | -0.01 (-0.23%) | 55,500 |
27 Feb 2023 | USD | 4.41 | 4.46 | 4.41 | 4.44 | 4.44 | +0.07 (+1.60%) | 166,600 |
24 Feb 2023 | USD | 4.35 | 4.37 | 4.34 | 4.37 | 4.37 | +0.05 (+1.16%) | 50,900 |
23 Feb 2023 | USD | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | +0.04 (+0.93%) | 56,400 |
22 Feb 2023 | USD | 4.34 | 4.34 | 4.26 | 4.28 | 4.28 | -0.07 (-1.61%) | 32,100 |
21 Feb 2023 | USD | 4.41 | 4.41 | 4.35 | 4.35 | 4.35 | +0.05 (+1.16%) | 47,400 |
17 Feb 2023 | USD | 4.26 | 4.33 | 4.26 | 4.3 | 4.3 | +0.07 (+1.65%) | 43,600 |
16 Feb 2023 | USD | 4.21 | 4.24 | 4.17 | 4.23 | 4.23 | +0.12 (+2.92%) | 51,700 |
15 Feb 2023 | USD | 4.12 | 4.12 | 4.08 | 4.11 | 4.11 | +0.05 (+1.23%) | 91,800 |
14 Feb 2023 | USD | 4.08 | 4.08 | 4.02 | 4.06 | 4.06 | -0.02 (-0.49%) | 54,500 |
13 Feb 2023 | USD | 4.03 | 4.08 | 3.99 | 4.08 | 4.08 | +0.17 (+4.35%) | 75,000 |
10 Feb 2023 | USD | 3.85 | 3.92 | 3.85 | 3.91 | 3.91 | -0.05 (-1.26%) | 51,700 |
9 Feb 2023 | USD | 4 | 4.01 | 3.94 | 3.96 | 3.96 | -0.01 (-0.25%) | 105,400 |
8 Feb 2023 | USD | 4 | 4 | 3.94 | 3.97 | 3.97 | -0.04 (-1.00%) | 44,400 |
7 Feb 2023 | USD | 3.93 | 4.03 | 3.93 | 4.01 | 4.01 | +0.03 (+0.75%) | 103,900 |
6 Feb 2023 | USD | 4.01 | 4.01 | 3.95 | 3.98 | 3.98 | +0.06 (+1.53%) | 54,900 |
3 Feb 2023 | USD | 3.95 | 3.95 | 3.89 | 3.92 | 3.92 | -0.06 (-1.51%) | 53,300 |
2 Feb 2023 | USD | 3.98 | 4.01 | 3.94 | 3.98 | 3.98 | -0.12 (-2.93%) | 65,000 |
1 Feb 2023 | USD | 4.02 | 4.1 | 4.02 | 4.1 | 4.1 | +0.15 (+3.80%) | 82,200 |
31 Jan 2023 | USD | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | +0.04 (+1.02%) | 65,000 |
30 Jan 2023 | USD | 3.91 | 3.93 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 33,200 |
27 Jan 2023 | USD | 3.86 | 3.91 | 3.86 | 3.91 | 3.91 | +0.085 (+2.22%) | 41,700 |
26 Jan 2023 | USD | 3.845 | 3.88 | 3.78 | 3.825 | 3.825 | -0.005 (-0.13%) | 81,814 |
25 Jan 2023 | USD | 3.85 | 3.85 | 3.78 | 3.83 | 3.83 | +0.11 (+2.96%) | 75,900 |
24 Jan 2023 | USD | 3.74 | 3.74 | 3.67 | 3.72 | 3.72 | +0.01 (+0.27%) | 66,700 |
23 Jan 2023 | USD | 3.7 | 3.72 | 3.66 | 3.71 | 3.71 | 0.0 (0.0%) | 118,300 |
20 Jan 2023 | USD | 3.64 | 3.73 | 3.64 | 3.71 | 3.71 | +0.05 (+1.37%) | 36,500 |