Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 5.12 | 5.12 | 4.93 | 4.96 | 4.96 | -0.23 (-4.43%) | 1,027,900 |
16 Mar 2023 | USD | 5.02 | 5.3 | 4.97 | 5.19 | 5.19 | +0.09 (+1.76%) | 747,700 |
15 Mar 2023 | USD | 5 | 5.14 | 4.92 | 5.1 | 5.1 | 0.0 (0.0%) | 765,800 |
14 Mar 2023 | USD | 5.18 | 5.25 | 4.95 | 5.1 | 5.1 | +0.08 (+1.59%) | 1,114,400 |
13 Mar 2023 | USD | 4.8 | 5.06 | 4.752 | 5.02 | 5.02 | +0.15 (+3.08%) | 1,247,500 |
10 Mar 2023 | USD | 5.24 | 5.25 | 4.76 | 4.87 | 4.87 | -0.41 (-7.77%) | 2,130,200 |
9 Mar 2023 | USD | 5.62 | 5.638 | 5.225 | 5.28 | 5.28 | -0.35 (-6.22%) | 957,900 |
8 Mar 2023 | USD | 5.87 | 5.87 | 5.47 | 5.63 | 5.63 | -0.245 (-4.17%) | 1,068,300 |
7 Mar 2023 | USD | 6.05 | 6.32 | 5.65 | 5.875 | 5.875 | +0.295 (+5.29%) | 1,984,300 |
6 Mar 2023 | USD | 5.94 | 5.97 | 5.535 | 5.58 | 5.58 | -0.33 (-5.58%) | 1,096,600 |
3 Mar 2023 | USD | 5.88 | 5.95 | 5.73 | 5.91 | 5.91 | +0.03 (+0.51%) | 1,202,100 |
2 Mar 2023 | USD | 5.98 | 5.98 | 5.81 | 5.88 | 5.88 | -0.19 (-3.13%) | 836,100 |
1 Mar 2023 | USD | 6.04 | 6.355 | 6.04 | 6.07 | 6.07 | +0.03 (+0.50%) | 1,113,100 |
28 Feb 2023 | USD | 5.96 | 6.35 | 5.95 | 6.04 | 6.04 | +0.08 (+1.34%) | 1,625,100 |
27 Feb 2023 | USD | 6 | 6.068 | 5.82 | 5.96 | 5.96 | +0.04 (+0.68%) | 812,700 |
24 Feb 2023 | USD | 5.84 | 6.025 | 5.681 | 5.92 | 5.92 | -0.11 (-1.82%) | 1,003,500 |
23 Feb 2023 | USD | 6.08 | 6.17 | 5.84 | 6.03 | 6.03 | -0.03 (-0.50%) | 995,700 |
22 Feb 2023 | USD | 5.78 | 6.09 | 5.74 | 6.06 | 6.06 | +0.32 (+5.57%) | 1,233,500 |
21 Feb 2023 | USD | 6.11 | 6.41 | 5.55 | 5.74 | 5.74 | -0.53 (-8.45%) | 2,220,500 |
17 Feb 2023 | USD | 5.72 | 6.39 | 5.72 | 6.27 | 6.27 | +0.48 (+8.29%) | 2,231,100 |
16 Feb 2023 | USD | 6.01 | 6.05 | 5.63 | 5.79 | 5.79 | -0.3 (-4.93%) | 2,003,700 |
15 Feb 2023 | USD | 5.96 | 6.49 | 5.91 | 6.09 | 6.09 | +0.1 (+1.67%) | 3,826,600 |
14 Feb 2023 | USD | 5.3 | 6.06 | 5.2 | 5.99 | 5.99 | +0.76 (+14.53%) | 9,755,000 |
13 Feb 2023 | USD | 4.45 | 6.12 | 4.4 | 5.23 | 5.23 | +1.36 (+35.14%) | 27,174,100 |
10 Feb 2023 | USD | 3.93 | 3.969 | 3.79 | 3.87 | 3.87 | -0.07 (-1.78%) | 378,300 |
9 Feb 2023 | USD | 4.09 | 4.15 | 3.93 | 3.94 | 3.94 | -0.16 (-3.90%) | 508,300 |
8 Feb 2023 | USD | 4.26 | 4.26 | 4.015 | 4.1 | 4.1 | -0.19 (-4.43%) | 470,800 |
7 Feb 2023 | USD | 4.24 | 4.29 | 4.16 | 4.29 | 4.29 | +0.04 (+0.94%) | 450,000 |
6 Feb 2023 | USD | 4.32 | 4.39 | 4.18 | 4.25 | 4.25 | -0.07 (-1.62%) | 518,100 |
3 Feb 2023 | USD | 4.19 | 4.48 | 4.15 | 4.32 | 4.32 | +0.08 (+1.89%) | 670,000 |