Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 3.18 | 3.26 | 3.15 | 3.24 | 3.24 | +0.06 (+1.89%) | 697,700 |
2 Mar 2023 | USD | 3.12 | 3.18 | 3.09 | 3.18 | 3.18 | +0.05 (+1.60%) | 684,500 |
1 Mar 2023 | USD | 3.14 | 3.17 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 835,100 |
28 Feb 2023 | USD | 3.14 | 3.15 | 3.09 | 3.13 | 3.13 | -0.01 (-0.32%) | 724,100 |
27 Feb 2023 | USD | 3.16 | 3.19 | 3.1 | 3.14 | 3.14 | +0.03 (+0.96%) | 625,400 |
24 Feb 2023 | USD | 3.14 | 3.18 | 3.09 | 3.11 | 3.11 | -0.06 (-1.89%) | 675,200 |
23 Feb 2023 | USD | 3.19 | 3.22 | 3.13 | 3.17 | 3.17 | +0.01 (+0.32%) | 461,000 |
22 Feb 2023 | USD | 3.14 | 3.19 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 714,700 |
21 Feb 2023 | USD | 3.26 | 3.29 | 3.13 | 3.14 | 3.14 | -0.15 (-4.56%) | 870,400 |
17 Feb 2023 | USD | 3.26 | 3.32 | 3.18 | 3.29 | 3.29 | -0.01 (-0.30%) | 802,600 |
16 Feb 2023 | USD | 3.29 | 3.3 | 3.25 | 3.3 | 3.3 | -0.01 (-0.30%) | 877,500 |
15 Feb 2023 | USD | 3.27 | 3.31 | 3.25 | 3.31 | 3.31 | +0.01 (+0.30%) | 689,800 |
14 Feb 2023 | USD | 3.29 | 3.31 | 3.24 | 3.3 | 3.3 | +0.02 (+0.61%) | 669,900 |
13 Feb 2023 | USD | 3.26 | 3.31 | 3.23 | 3.28 | 3.28 | +0.04 (+1.23%) | 583,900 |
10 Feb 2023 | USD | 3.26 | 3.28 | 3.23 | 3.24 | 3.24 | -0.08 (-2.41%) | 491,100 |
9 Feb 2023 | USD | 3.39 | 3.41 | 3.32 | 3.32 | 3.32 | -0.03 (-0.90%) | 463,000 |
8 Feb 2023 | USD | 3.36 | 3.37 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 475,741 |
7 Feb 2023 | USD | 3.3 | 3.36 | 3.28 | 3.36 | 3.36 | +0.05 (+1.51%) | 1,028,845 |
6 Feb 2023 | USD | 3.35 | 3.38 | 3.31 | 3.31 | 3.31 | -0.04 (-1.19%) | 668,067 |
3 Feb 2023 | USD | 3.42 | 3.44 | 3.32 | 3.35 | 3.35 | -0.09 (-2.62%) | 640,300 |
2 Feb 2023 | USD | 3.43 | 3.45 | 3.4 | 3.44 | 3.44 | +0.06 (+1.78%) | 810,000 |
1 Feb 2023 | USD | 3.36 | 3.39 | 3.28 | 3.38 | 3.38 | +0.05 (+1.50%) | 1,123,000 |
31 Jan 2023 | USD | 3.28 | 3.33 | 3.27 | 3.33 | 3.33 | +0.06 (+1.83%) | 715,500 |
30 Jan 2023 | USD | 3.34 | 3.37 | 3.26 | 3.27 | 3.27 | -0.08 (-2.39%) | 1,429,200 |
27 Jan 2023 | USD | 3.35 | 3.36 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 590,400 |
26 Jan 2023 | USD | 3.35 | 3.37 | 3.31 | 3.34 | 3.34 | +0.01 (+0.30%) | 754,800 |
25 Jan 2023 | USD | 3.28 | 3.34 | 3.23 | 3.33 | 3.33 | +0.03 (+0.91%) | 655,100 |
24 Jan 2023 | USD | 3.25 | 3.35 | 3.25 | 3.3 | 3.3 | -0.02 (-0.60%) | 449,300 |
23 Jan 2023 | USD | 3.27 | 3.34 | 3.22 | 3.32 | 3.32 | +0.05 (+1.53%) | 498,800 |
20 Jan 2023 | USD | 3.18 | 3.28 | 3.12 | 3.27 | 3.27 | +0.1 (+3.15%) | 627,700 |