Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | USD | 4.36 | 4.43 | 4.111 | 4.36 | 4.36 | -0.04 (-0.91%) | 1,965,300 |
13 Feb 2023 | USD | 4.35 | 4.5 | 4.2 | 4.4 | 4.4 | +0.01 (+0.23%) | 1,720,000 |
10 Feb 2023 | USD | 4.47 | 4.51 | 4.301 | 4.39 | 4.39 | -0.11 (-2.44%) | 1,264,700 |
9 Feb 2023 | USD | 5.05 | 5.09 | 4.47 | 4.5 | 4.5 | -0.49 (-9.82%) | 1,473,400 |
8 Feb 2023 | USD | 5.04 | 5.09 | 4.83 | 4.99 | 4.99 | -0.07 (-1.38%) | 1,194,700 |
7 Feb 2023 | USD | 5.1 | 5.14 | 4.86 | 5.06 | 5.06 | -0.04 (-0.78%) | 1,524,000 |
6 Feb 2023 | USD | 5.52 | 5.6 | 5.03 | 5.1 | 5.1 | -0.48 (-8.60%) | 1,446,500 |
3 Feb 2023 | USD | 5.5 | 5.735 | 5.37 | 5.58 | 5.58 | -0.04 (-0.71%) | 1,837,200 |
2 Feb 2023 | USD | 5.21 | 5.82 | 5.2 | 5.62 | 5.62 | +0.55 (+10.85%) | 2,609,000 |
1 Feb 2023 | USD | 5.11 | 5.18 | 4.9 | 5.07 | 5.07 | -0.03 (-0.59%) | 1,183,900 |
31 Jan 2023 | USD | 4.96 | 5.14 | 4.95 | 5.1 | 5.1 | +0.14 (+2.82%) | 1,222,500 |
30 Jan 2023 | USD | 4.98 | 5.08 | 4.83 | 4.96 | 4.96 | -0.1 (-1.98%) | 688,400 |
27 Jan 2023 | USD | 4.78 | 5.24 | 4.77 | 5.06 | 5.06 | +0.23 (+4.76%) | 1,212,300 |
26 Jan 2023 | USD | 5.17 | 5.25 | 4.62 | 4.83 | 4.83 | -0.26 (-5.11%) | 1,259,100 |
25 Jan 2023 | USD | 5.02 | 5.11 | 4.76 | 5.09 | 5.09 | -0.04 (-0.78%) | 690,600 |
24 Jan 2023 | USD | 5.31 | 5.385 | 5.12 | 5.13 | 5.13 | -0.22 (-4.11%) | 953,600 |
23 Jan 2023 | USD | 4.96 | 5.355 | 4.87 | 5.35 | 5.35 | +0.39 (+7.86%) | 934,800 |
20 Jan 2023 | USD | 4.85 | 5.078 | 4.725 | 4.96 | 4.96 | +0.22 (+4.64%) | 1,600,600 |
19 Jan 2023 | USD | 4.99 | 5.05 | 4.68 | 4.74 | 4.74 | -0.33 (-6.51%) | 1,054,600 |
18 Jan 2023 | USD | 5.09 | 5.36 | 4.99 | 5.07 | 5.07 | +0.09 (+1.81%) | 1,602,400 |
17 Jan 2023 | USD | 4.95 | 5 | 4.8 | 4.98 | 4.98 | +0.02 (+0.40%) | 1,432,800 |
13 Jan 2023 | USD | 4.63 | 4.98 | 4.61 | 4.96 | 4.96 | +0.26 (+5.53%) | 1,192,700 |
12 Jan 2023 | USD | 4.31 | 4.71 | 4.21 | 4.7 | 4.7 | +0.44 (+10.33%) | 819,700 |
11 Jan 2023 | USD | 4.04 | 4.3 | 3.98 | 4.26 | 4.26 | +0.26 (+6.50%) | 1,048,900 |
10 Jan 2023 | USD | 3.81 | 4 | 3.75 | 4 | 4 | +0.15 (+3.90%) | 505,200 |
9 Jan 2023 | USD | 3.72 | 3.92 | 3.7 | 3.85 | 3.85 | +0.19 (+5.19%) | 976,300 |
6 Jan 2023 | USD | 3.63 | 3.7 | 3.475 | 3.66 | 3.66 | +0.09 (+2.52%) | 1,066,500 |
5 Jan 2023 | USD | 3.77 | 3.84 | 3.56 | 3.57 | 3.57 | -0.24 (-6.30%) | 1,022,600 |
4 Jan 2023 | USD | 3.78 | 3.95 | 3.712 | 3.81 | 3.81 | +0.07 (+1.87%) | 1,204,600 |
3 Jan 2023 | USD | 3.84 | 3.94 | 3.69 | 3.74 | 3.74 | -0.03 (-0.80%) | 1,040,700 |