Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 3.7 | 3.72 | 3.59 | 3.66 | 3.66 | -0.09 (-2.40%) | 3,875,100 |
16 Mar 2023 | USD | 3.72 | 3.83 | 3.53 | 3.75 | 3.75 | -0.01 (-0.27%) | 1,136,500 |
15 Mar 2023 | USD | 3.63 | 3.77 | 3.62 | 3.76 | 3.76 | -0.01 (-0.27%) | 1,629,400 |
14 Mar 2023 | USD | 3.74 | 3.92 | 3.72 | 3.77 | 3.77 | +0.16 (+4.43%) | 1,724,300 |
13 Mar 2023 | USD | 3.78 | 3.78 | 3.61 | 3.61 | 3.61 | -0.27 (-6.96%) | 1,325,700 |
10 Mar 2023 | USD | 4.02 | 4.05 | 3.86 | 3.88 | 3.88 | -0.16 (-3.96%) | 1,544,700 |
9 Mar 2023 | USD | 4.13 | 4.15 | 4.02 | 4.04 | 4.04 | -0.07 (-1.70%) | 920,100 |
8 Mar 2023 | USD | 4.1 | 4.16 | 4.05 | 4.11 | 4.11 | +0.02 (+0.49%) | 726,100 |
7 Mar 2023 | USD | 4.13 | 4.21 | 4.04 | 4.09 | 4.09 | -0.03 (-0.73%) | 869,600 |
6 Mar 2023 | USD | 4.54 | 4.54 | 4.09 | 4.12 | 4.12 | -0.43 (-9.45%) | 1,741,500 |
3 Mar 2023 | USD | 4.56 | 4.61 | 4.54 | 4.55 | 4.55 | -0.01 (-0.22%) | 922,200 |
2 Mar 2023 | USD | 4.54 | 4.58 | 4.45 | 4.56 | 4.56 | -0.04 (-0.87%) | 880,700 |
1 Mar 2023 | USD | 4.34 | 4.61 | 4.34 | 4.6 | 4.6 | +0.26 (+5.99%) | 1,808,700 |
28 Feb 2023 | USD | 4.4 | 4.43 | 4.33 | 4.34 | 4.34 | -0.08 (-1.81%) | 1,004,200 |
27 Feb 2023 | USD | 4.47 | 4.63 | 4.37 | 4.42 | 4.42 | +0.04 (+0.91%) | 1,602,000 |
24 Feb 2023 | USD | 4.14 | 4.42 | 4.11 | 4.38 | 4.38 | +0.17 (+4.04%) | 2,907,900 |
23 Feb 2023 | USD | 4.21 | 4.22 | 4.05 | 4.21 | 4.21 | +0.05 (+1.20%) | 1,246,000 |
22 Feb 2023 | USD | 4.12 | 4.2 | 4.09 | 4.16 | 4.16 | +0.04 (+0.97%) | 1,496,300 |
21 Feb 2023 | USD | 4.21 | 4.25 | 4.09 | 4.12 | 4.12 | -0.15 (-3.51%) | 1,205,100 |
17 Feb 2023 | USD | 4.23 | 4.29 | 4.17 | 4.27 | 4.27 | +0.03 (+0.71%) | 1,040,100 |
16 Feb 2023 | USD | 4.16 | 4.4 | 4.11 | 4.24 | 4.24 | -0.03 (-0.70%) | 1,337,800 |
15 Feb 2023 | USD | 4.2 | 4.31 | 4.18 | 4.27 | 4.27 | +0.04 (+0.95%) | 622,900 |
14 Feb 2023 | USD | 4.28 | 4.32 | 4.2 | 4.23 | 4.23 | -0.08 (-1.86%) | 1,086,500 |
13 Feb 2023 | USD | 4.24 | 4.33 | 4.19 | 4.31 | 4.31 | +0.06 (+1.41%) | 634,700 |
10 Feb 2023 | USD | 4.14 | 4.26 | 4.11 | 4.25 | 4.25 | +0.09 (+2.16%) | 1,023,600 |
9 Feb 2023 | USD | 4.35 | 4.41 | 4.14 | 4.16 | 4.16 | -0.12 (-2.80%) | 769,700 |
8 Feb 2023 | USD | 4.35 | 4.39 | 4.23 | 4.28 | 4.28 | -0.11 (-2.51%) | 980,800 |
7 Feb 2023 | USD | 4.42 | 4.45 | 4.34 | 4.39 | 4.39 | -0.05 (-1.13%) | 1,097,000 |
6 Feb 2023 | USD | 4.58 | 4.62 | 4.43 | 4.44 | 4.44 | -0.2 (-4.31%) | 993,900 |
3 Feb 2023 | USD | 4.55 | 4.65 | 4.52 | 4.64 | 4.64 | +0.03 (+0.65%) | 1,183,600 |