Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 3.16 | 3.3 | 3.05 | 3.08 | 3.08 | -0.13 (-4.05%) | 282,700 |
16 Mar 2023 | USD | 3.23 | 3.31 | 3.16 | 3.21 | 3.21 | -0.08 (-2.43%) | 245,700 |
15 Mar 2023 | USD | 3.4 | 3.481 | 3.2 | 3.29 | 3.29 | -0.26 (-7.32%) | 236,800 |
14 Mar 2023 | USD | 3.47 | 3.56 | 3.39 | 3.55 | 3.55 | +0.17 (+5.03%) | 205,200 |
13 Mar 2023 | USD | 3.25 | 3.55 | 3.172 | 3.38 | 3.38 | +0.04 (+1.20%) | 315,800 |
10 Mar 2023 | USD | 3.63 | 3.63 | 3.33 | 3.34 | 3.34 | -0.32 (-8.74%) | 349,200 |
9 Mar 2023 | USD | 3.95 | 4.056 | 3.65 | 3.66 | 3.66 | -0.28 (-7.11%) | 260,900 |
8 Mar 2023 | USD | 3.78 | 3.99 | 3.74 | 3.94 | 3.94 | +0.17 (+4.51%) | 302,700 |
7 Mar 2023 | USD | 3.71 | 4.09 | 3.642 | 3.77 | 3.77 | 0.0 (0.0%) | 375,100 |
6 Mar 2023 | USD | 3.7 | 3.85 | 3.683 | 3.77 | 3.77 | +0.06 (+1.62%) | 172,500 |
3 Mar 2023 | USD | 3.77 | 3.88 | 3.67 | 3.71 | 3.71 | -0.05 (-1.33%) | 163,400 |
2 Mar 2023 | USD | 3.59 | 3.82 | 3.5 | 3.76 | 3.76 | +0.16 (+4.44%) | 170,600 |
1 Mar 2023 | USD | 3.9 | 3.978 | 3.53 | 3.6 | 3.6 | -0.28 (-7.22%) | 349,200 |
28 Feb 2023 | USD | 3.9 | 3.97 | 3.65 | 3.88 | 3.88 | -0.01 (-0.26%) | 260,100 |
27 Feb 2023 | USD | 3.48 | 3.95 | 3.48 | 3.89 | 3.89 | +0.43 (+12.43%) | 419,700 |
24 Feb 2023 | USD | 3.73 | 3.78 | 3.41 | 3.46 | 3.46 | -0.35 (-9.19%) | 644,300 |
23 Feb 2023 | USD | 4.04 | 4.043 | 3.62 | 3.81 | 3.81 | -0.09 (-2.31%) | 442,000 |
22 Feb 2023 | USD | 3.92 | 4.24 | 3.78 | 3.9 | 3.9 | -0.02 (-0.51%) | 1,172,300 |
21 Feb 2023 | USD | 4.12 | 4.58 | 3.78 | 3.92 | 3.92 | -0.03 (-0.76%) | 1,437,000 |
17 Feb 2023 | USD | 3.96 | 4.17 | 3.82 | 3.95 | 3.95 | +0.08 (+2.07%) | 2,303,600 |
16 Feb 2023 | USD | 3.99 | 4.22 | 3.51 | 3.87 | 3.87 | +0.09 (+2.38%) | 5,293,100 |
15 Feb 2023 | USD | 2.53 | 4.1 | 2.51 | 3.78 | 3.78 | +1.24 (+48.82%) | 17,590,200 |
14 Feb 2023 | USD | 2.6 | 2.684 | 2.48 | 2.54 | 2.54 | -0.1 (-3.79%) | 83,500 |
13 Feb 2023 | USD | 2.6 | 2.65 | 2.51 | 2.64 | 2.64 | +0.05 (+1.93%) | 56,500 |
10 Feb 2023 | USD | 2.56 | 2.6 | 2.46 | 2.59 | 2.59 | +0.06 (+2.37%) | 76,100 |
9 Feb 2023 | USD | 2.79 | 2.82 | 2.52 | 2.53 | 2.53 | -0.17 (-6.30%) | 130,800 |
8 Feb 2023 | USD | 2.53 | 2.74 | 2.5 | 2.7 | 2.7 | +0.16 (+6.30%) | 71,500 |
7 Feb 2023 | USD | 2.5 | 2.655 | 2.45 | 2.54 | 2.54 | -0.02 (-0.78%) | 258,100 |
6 Feb 2023 | USD | 2.72 | 2.72 | 2.54 | 2.56 | 2.56 | -0.13 (-4.83%) | 88,000 |
3 Feb 2023 | USD | 2.61 | 2.83 | 2.61 | 2.69 | 2.69 | +0.04 (+1.51%) | 138,600 |