Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2023 | USD | 4.01 | 4.19 | 3.93 | 3.98 | 3.98 | -0.07 (-1.73%) | 48,300 |
13 Mar 2023 | USD | 3.99 | 4.19 | 3.99 | 4.05 | 4.05 | 0.0 (0.0%) | 58,200 |
10 Mar 2023 | USD | 4.11 | 4.11 | 3.91 | 4.05 | 4.05 | -0.07 (-1.70%) | 17,328 |
9 Mar 2023 | USD | 4.02 | 4.135 | 4.02 | 4.12 | 4.12 | +0.03 (+0.73%) | 16,900 |
8 Mar 2023 | USD | 4.01 | 4.165 | 4.01 | 4.09 | 4.09 | +0.09 (+2.25%) | 15,400 |
7 Mar 2023 | USD | 4.22 | 4.22 | 4 | 4 | 4 | -0.33 (-7.62%) | 58,400 |
6 Mar 2023 | USD | 4.35 | 4.45 | 4.06 | 4.33 | 4.33 | +0.195 (+4.72%) | 46,700 |
3 Mar 2023 | USD | 4.13 | 4.17 | 4.05 | 4.135 | 4.135 | +0.075 (+1.85%) | 26,500 |
2 Mar 2023 | USD | 4.2 | 4.2 | 4.05 | 4.06 | 4.06 | -0.27 (-6.24%) | 35,900 |
1 Mar 2023 | USD | 4.35 | 4.39 | 4.131 | 4.33 | 4.33 | +0.09 (+2.12%) | 21,400 |
28 Feb 2023 | USD | 4.23 | 4.28 | 4.06 | 4.24 | 4.24 | +0.01 (+0.24%) | 15,200 |
27 Feb 2023 | USD | 4.24 | 4.27 | 4.05 | 4.23 | 4.23 | +0.05 (+1.20%) | 26,200 |
24 Feb 2023 | USD | 4.19 | 4.39 | 4.12 | 4.18 | 4.18 | -0.01 (-0.24%) | 8,100 |
23 Feb 2023 | USD | 4.19 | 4.19 | 4.04 | 4.19 | 4.19 | -0.01 (-0.24%) | 24,700 |
22 Feb 2023 | USD | 4.06 | 4.55 | 4.02 | 4.2 | 4.2 | +0.17 (+4.22%) | 32,400 |
21 Feb 2023 | USD | 4.28 | 4.28 | 4.03 | 4.03 | 4.03 | -0.14 (-3.36%) | 43,800 |
17 Feb 2023 | USD | 4.4 | 4.41 | 4.1 | 4.17 | 4.17 | -0.34 (-7.54%) | 78,500 |
16 Feb 2023 | USD | 4.5 | 4.52 | 4.253 | 4.51 | 4.51 | +0.1 (+2.27%) | 45,300 |
15 Feb 2023 | USD | 4.52 | 4.55 | 4.34 | 4.41 | 4.41 | -0.31 (-6.57%) | 79,600 |
14 Feb 2023 | USD | 4.48 | 4.72 | 4.47 | 4.72 | 4.72 | +0.23 (+5.12%) | 43,200 |
13 Feb 2023 | USD | 4.5 | 4.65 | 4.47 | 4.49 | 4.49 | -0.01 (-0.22%) | 52,200 |
10 Feb 2023 | USD | 4.7 | 4.76 | 4.47 | 4.5 | 4.5 | -0.33 (-6.83%) | 36,200 |
9 Feb 2023 | USD | 5.02 | 5.04 | 4.71 | 4.83 | 4.83 | -0.16 (-3.21%) | 32,800 |
8 Feb 2023 | USD | 5.05 | 5.05 | 4.87 | 4.99 | 4.99 | -0.01 (-0.20%) | 12,700 |
7 Feb 2023 | USD | 5.17 | 5.17 | 4.85 | 5 | 5 | -0.12 (-2.34%) | 30,500 |
6 Feb 2023 | USD | 5.29 | 5.292 | 5.12 | 5.12 | 5.12 | -0.06 (-1.16%) | 18,100 |
3 Feb 2023 | USD | 5.24 | 5.38 | 5.18 | 5.18 | 5.18 | -0.23 (-4.25%) | 17,500 |
2 Feb 2023 | USD | 5.29 | 5.425 | 5.21 | 5.41 | 5.41 | +0.12 (+2.27%) | 54,300 |
1 Feb 2023 | USD | 5.19 | 5.45 | 5.06 | 5.29 | 5.29 | +0.01 (+0.19%) | 27,000 |
31 Jan 2023 | USD | 5.35 | 5.39 | 5.25 | 5.28 | 5.28 | -0.25 (-4.52%) | 44,000 |