Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 2.86 | 2.87 | 2.55 | 2.7 | 2.7 | -0.17 (-5.92%) | 2,266,700 |
9 Mar 2023 | USD | 2.94 | 3.085 | 2.85 | 2.87 | 2.87 | -0.08 (-2.71%) | 1,605,900 |
8 Mar 2023 | USD | 3.25 | 3.33 | 2.72 | 2.95 | 2.95 | -0.15 (-4.84%) | 3,099,400 |
7 Mar 2023 | USD | 3.18 | 3.2 | 3 | 3.1 | 3.1 | -0.06 (-1.90%) | 2,238,400 |
6 Mar 2023 | USD | 3.11 | 3.348 | 3.06 | 3.16 | 3.16 | -0.1 (-3.07%) | 1,626,100 |
3 Mar 2023 | USD | 3.14 | 3.29 | 2.92 | 3.26 | 3.26 | +0.16 (+5.16%) | 1,395,000 |
2 Mar 2023 | USD | 3.15 | 3.22 | 3.02 | 3.1 | 3.1 | -0.14 (-4.32%) | 1,261,500 |
1 Mar 2023 | USD | 3.34 | 3.37 | 3.04 | 3.24 | 3.24 | -0.1 (-2.99%) | 1,257,300 |
28 Feb 2023 | USD | 3.5 | 3.5 | 3.19 | 3.34 | 3.34 | -0.12 (-3.47%) | 1,543,900 |
27 Feb 2023 | USD | 3.36 | 3.54 | 3.35 | 3.46 | 3.46 | +0.16 (+4.85%) | 693,900 |
24 Feb 2023 | USD | 3.35 | 3.35 | 3.14 | 3.3 | 3.3 | -0.13 (-3.79%) | 1,135,300 |
23 Feb 2023 | USD | 3.31 | 3.53 | 3.27 | 3.43 | 3.43 | +0.03 (+0.88%) | 1,099,600 |
22 Feb 2023 | USD | 3.43 | 3.535 | 3.24 | 3.4 | 3.4 | -0.02 (-0.58%) | 906,200 |
21 Feb 2023 | USD | 3.53 | 3.54 | 3.33 | 3.42 | 3.42 | -0.17 (-4.74%) | 1,016,600 |
17 Feb 2023 | USD | 3.6 | 3.66 | 3.32 | 3.59 | 3.59 | -0.01 (-0.28%) | 1,241,200 |
16 Feb 2023 | USD | 3.77 | 3.77 | 3.57 | 3.6 | 3.6 | -0.22 (-5.76%) | 984,500 |
15 Feb 2023 | USD | 3.71 | 3.97 | 3.62 | 3.82 | 3.82 | +0.06 (+1.60%) | 816,500 |
14 Feb 2023 | USD | 3.55 | 3.81 | 3.54 | 3.76 | 3.76 | +0.14 (+3.87%) | 807,500 |
13 Feb 2023 | USD | 4.02 | 4.03 | 3.425 | 3.62 | 3.62 | -0.41 (-10.17%) | 1,526,900 |
10 Feb 2023 | USD | 4.16 | 4.16 | 3.93 | 4.03 | 4.03 | -0.05 (-1.23%) | 395,500 |
9 Feb 2023 | USD | 4.26 | 4.44 | 3.96 | 4.08 | 4.08 | -0.15 (-3.55%) | 811,900 |
8 Feb 2023 | USD | 4.31 | 4.475 | 4.21 | 4.23 | 4.23 | -0.15 (-3.42%) | 616,400 |
7 Feb 2023 | USD | 4.47 | 4.779 | 4.16 | 4.38 | 4.38 | -0.05 (-1.13%) | 1,013,000 |
6 Feb 2023 | USD | 4.41 | 4.51 | 4.276 | 4.43 | 4.43 | -0.06 (-1.34%) | 591,300 |
3 Feb 2023 | USD | 4.88 | 4.93 | 4.44 | 4.49 | 4.49 | -0.44 (-8.92%) | 634,900 |
2 Feb 2023 | USD | 4.66 | 5.05 | 4.58 | 4.93 | 4.93 | +0.34 (+7.41%) | 1,026,900 |
1 Feb 2023 | USD | 4.24 | 4.73 | 4.11 | 4.59 | 4.59 | +0.35 (+8.25%) | 957,200 |
31 Jan 2023 | USD | 4.43 | 4.46 | 4.215 | 4.24 | 4.24 | -0.14 (-3.20%) | 788,900 |
30 Jan 2023 | USD | 4.99 | 5.03 | 4.38 | 4.38 | 4.38 | -0.67 (-13.27%) | 1,304,200 |
27 Jan 2023 | USD | 4.65 | 5.23 | 4.59 | 5.05 | 5.05 | +0.38 (+8.14%) | 1,218,200 |