Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 4.05 | 4.08 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 385,500 |
16 Mar 2023 | USD | 4.06 | 4.16 | 3.97 | 4.1 | 4.1 | 0.0 (0.0%) | 168,900 |
15 Mar 2023 | USD | 4.08 | 4.11 | 3.95 | 4.1 | 4.1 | -0.08 (-1.91%) | 227,000 |
14 Mar 2023 | USD | 4.21 | 4.285 | 4.09 | 4.18 | 4.18 | +0.08 (+1.95%) | 469,000 |
13 Mar 2023 | USD | 4.1 | 4.16 | 3.96 | 4.1 | 4.1 | -0.09 (-2.15%) | 292,500 |
10 Mar 2023 | USD | 4.32 | 4.46 | 4.17 | 4.19 | 4.19 | -0.15 (-3.46%) | 565,300 |
9 Mar 2023 | USD | 4.58 | 4.64 | 4.33 | 4.34 | 4.34 | -0.25 (-5.45%) | 347,600 |
8 Mar 2023 | USD | 4.9 | 4.95 | 4.45 | 4.59 | 4.59 | -0.37 (-7.46%) | 456,300 |
7 Mar 2023 | USD | 4.92 | 4.98 | 4.79 | 4.96 | 4.96 | +0.06 (+1.22%) | 196,300 |
6 Mar 2023 | USD | 5.05 | 5.068 | 4.82 | 4.9 | 4.9 | -0.16 (-3.16%) | 295,400 |
3 Mar 2023 | USD | 4.78 | 5.1 | 4.72 | 5.06 | 5.06 | +0.23 (+4.76%) | 301,800 |
2 Mar 2023 | USD | 4.51 | 5.25 | 4.22 | 4.83 | 4.83 | +0.36 (+8.05%) | 758,900 |
1 Mar 2023 | USD | 4.28 | 4.635 | 4.23 | 4.47 | 4.47 | +0.19 (+4.44%) | 234,900 |
28 Feb 2023 | USD | 4.25 | 4.35 | 4.23 | 4.28 | 4.28 | +0.03 (+0.71%) | 345,500 |
27 Feb 2023 | USD | 4.4 | 4.42 | 4.23 | 4.25 | 4.25 | -0.17 (-3.85%) | 254,700 |
24 Feb 2023 | USD | 4.44 | 4.47 | 4.37 | 4.42 | 4.42 | -0.11 (-2.43%) | 244,700 |
23 Feb 2023 | USD | 4.78 | 4.84 | 4.46 | 4.53 | 4.53 | -0.22 (-4.63%) | 164,500 |
22 Feb 2023 | USD | 4.77 | 4.83 | 4.73 | 4.75 | 4.75 | 0.0 (0.0%) | 147,500 |
21 Feb 2023 | USD | 4.84 | 4.84 | 4.75 | 4.75 | 4.75 | -0.16 (-3.26%) | 133,200 |
17 Feb 2023 | USD | 4.9 | 4.94 | 4.8 | 4.91 | 4.91 | +0.03 (+0.61%) | 128,600 |
16 Feb 2023 | USD | 4.8 | 5.04 | 4.79 | 4.88 | 4.88 | +0.03 (+0.62%) | 251,900 |
15 Feb 2023 | USD | 4.82 | 4.888 | 4.71 | 4.85 | 4.85 | +0.08 (+1.68%) | 124,900 |
14 Feb 2023 | USD | 4.8 | 4.88 | 4.66 | 4.77 | 4.77 | -0.06 (-1.24%) | 234,500 |
13 Feb 2023 | USD | 4.7 | 4.86 | 4.64 | 4.83 | 4.83 | +0.12 (+2.55%) | 156,300 |
10 Feb 2023 | USD | 4.83 | 4.84 | 4.69 | 4.71 | 4.71 | -0.14 (-2.89%) | 173,400 |
9 Feb 2023 | USD | 4.88 | 4.98 | 4.84 | 4.85 | 4.85 | 0.0 (0.0%) | 139,100 |
8 Feb 2023 | USD | 4.85 | 4.935 | 4.775 | 4.85 | 4.85 | 0.0 (0.0%) | 130,300 |
7 Feb 2023 | USD | 4.91 | 4.925 | 4.7 | 4.85 | 4.85 | -0.1 (-2.02%) | 217,700 |
6 Feb 2023 | USD | 5.14 | 5.14 | 4.94 | 4.95 | 4.95 | -0.1 (-1.98%) | 182,600 |
3 Feb 2023 | USD | 5.04 | 5.17 | 4.77 | 5.05 | 5.05 | -0.05 (-0.98%) | 161,800 |