Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 3.42 | 3.56 | 3.37 | 3.44 | 3.44 | -0.02 (-0.58%) | 549,200 |
16 Mar 2023 | USD | 3.3 | 3.55 | 3.27 | 3.46 | 3.46 | +0.09 (+2.67%) | 483,900 |
15 Mar 2023 | USD | 3.2 | 3.389 | 3.15 | 3.37 | 3.37 | +0.01 (+0.30%) | 435,500 |
14 Mar 2023 | USD | 3.31 | 3.41 | 3.23 | 3.36 | 3.36 | +0.19 (+5.99%) | 468,500 |
13 Mar 2023 | USD | 3.15 | 3.225 | 3.09 | 3.17 | 3.17 | -0.09 (-2.76%) | 521,300 |
10 Mar 2023 | USD | 3.3 | 3.34 | 3.21 | 3.26 | 3.26 | -0.09 (-2.69%) | 401,100 |
9 Mar 2023 | USD | 3.51 | 3.56 | 3.235 | 3.35 | 3.35 | -0.16 (-4.56%) | 906,900 |
8 Mar 2023 | USD | 3.6 | 3.655 | 3.47 | 3.51 | 3.51 | -0.09 (-2.50%) | 587,900 |
7 Mar 2023 | USD | 3.5 | 3.62 | 3.48 | 3.6 | 3.6 | +0.1 (+2.86%) | 612,100 |
6 Mar 2023 | USD | 3.5 | 3.675 | 3.411 | 3.5 | 3.5 | +0.01 (+0.29%) | 599,500 |
3 Mar 2023 | USD | 3.37 | 3.69 | 3.37 | 3.49 | 3.49 | +0.11 (+3.25%) | 2,028,300 |
2 Mar 2023 | USD | 3.225 | 3.55 | 3.17 | 3.38 | 3.38 | +0.09 (+2.74%) | 2,952,100 |
1 Mar 2023 | USD | 2.81 | 3.33 | 2.8 | 3.29 | 3.29 | +0.78 (+31.08%) | 6,303,500 |
28 Feb 2023 | USD | 2.53 | 2.595 | 2.49 | 2.51 | 2.51 | 0.0 (0.0%) | 320,800 |
27 Feb 2023 | USD | 2.49 | 2.57 | 2.45 | 2.51 | 2.51 | +0.08 (+3.29%) | 297,600 |
24 Feb 2023 | USD | 2.56 | 2.57 | 2.41 | 2.43 | 2.43 | -0.17 (-6.54%) | 223,000 |
23 Feb 2023 | USD | 2.76 | 2.76 | 2.59 | 2.6 | 2.6 | -0.15 (-5.45%) | 282,600 |
22 Feb 2023 | USD | 2.56 | 2.75 | 2.54 | 2.75 | 2.75 | +0.21 (+8.27%) | 305,000 |
21 Feb 2023 | USD | 2.74 | 2.8 | 2.49 | 2.54 | 2.54 | -0.28 (-9.93%) | 1,409,400 |
17 Feb 2023 | USD | 2.88 | 2.88 | 2.79 | 2.82 | 2.82 | -0.05 (-1.74%) | 468,700 |
16 Feb 2023 | USD | 3.11 | 3.13 | 2.87 | 2.87 | 2.87 | -0.32 (-10.03%) | 513,900 |
15 Feb 2023 | USD | 3.1 | 3.2 | 3.06 | 3.19 | 3.19 | +0.07 (+2.24%) | 369,500 |
14 Feb 2023 | USD | 3.09 | 3.255 | 3.041 | 3.12 | 3.12 | 0.0 (0.0%) | 400,400 |
13 Feb 2023 | USD | 2.98 | 3.13 | 2.885 | 3.12 | 3.12 | +0.19 (+6.48%) | 392,600 |
10 Feb 2023 | USD | 2.97 | 3 | 2.88 | 2.93 | 2.93 | -0.03 (-1.01%) | 538,400 |
9 Feb 2023 | USD | 3.14 | 3.14 | 2.95 | 2.96 | 2.96 | -0.14 (-4.52%) | 614,100 |
8 Feb 2023 | USD | 2.88 | 3.12 | 2.877 | 3.1 | 3.1 | +0.14 (+4.73%) | 457,000 |
7 Feb 2023 | USD | 2.9 | 2.97 | 2.83 | 2.96 | 2.96 | +0.01 (+0.34%) | 511,100 |
6 Feb 2023 | USD | 3.36 | 3.364 | 2.84 | 2.95 | 2.95 | -0.38 (-11.41%) | 1,464,900 |
3 Feb 2023 | USD | 3.06 | 4.44 | 3 | 3.33 | 3.33 | +0.22 (+7.07%) | 4,706,600 |