Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 4.89 | 4.945 | 4.49 | 4.81 | 4.81 | -0.11 (-2.24%) | 2,210,100 |
16 Mar 2023 | USD | 4.96 | 5.11 | 4.9 | 4.92 | 4.92 | -0.06 (-1.20%) | 1,539,300 |
15 Mar 2023 | USD | 5.01 | 5.01 | 4.735 | 4.98 | 4.98 | -0.14 (-2.73%) | 1,286,300 |
14 Mar 2023 | USD | 4.76 | 5.16 | 4.76 | 5.12 | 5.12 | +0.43 (+9.17%) | 1,671,400 |
13 Mar 2023 | USD | 4.43 | 4.79 | 4.35 | 4.69 | 4.69 | +0.2 (+4.45%) | 1,262,700 |
10 Mar 2023 | USD | 4.71 | 4.76 | 4.44 | 4.49 | 4.49 | -0.24 (-5.07%) | 1,077,700 |
9 Mar 2023 | USD | 4.57 | 4.815 | 4.56 | 4.73 | 4.73 | +0.15 (+3.28%) | 660,800 |
8 Mar 2023 | USD | 4.41 | 4.635 | 4.28 | 4.58 | 4.58 | +0.2 (+4.57%) | 953,600 |
7 Mar 2023 | USD | 4.56 | 4.64 | 4.32 | 4.38 | 4.38 | -0.17 (-3.74%) | 726,100 |
6 Mar 2023 | USD | 4.55 | 4.62 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 934,900 |
3 Mar 2023 | USD | 4.3 | 4.575 | 4.3 | 4.55 | 4.55 | +0.26 (+6.06%) | 952,500 |
2 Mar 2023 | USD | 4.18 | 4.32 | 4.035 | 4.29 | 4.29 | +0.07 (+1.66%) | 2,017,800 |
1 Mar 2023 | USD | 4.32 | 4.35 | 4.082 | 4.22 | 4.22 | -0.12 (-2.76%) | 1,151,600 |
28 Feb 2023 | USD | 4.33 | 4.4 | 4.24 | 4.34 | 4.34 | 0.0 (0.0%) | 989,100 |
27 Feb 2023 | USD | 4.6 | 4.62 | 4.266 | 4.34 | 4.34 | -0.22 (-4.82%) | 1,484,200 |
24 Feb 2023 | USD | 4.87 | 4.9 | 4.52 | 4.56 | 4.56 | -0.37 (-7.51%) | 2,053,800 |
23 Feb 2023 | USD | 5.31 | 5.35 | 4.82 | 4.93 | 4.93 | -0.33 (-6.27%) | 1,705,300 |
22 Feb 2023 | USD | 5.4 | 5.52 | 5.23 | 5.26 | 5.26 | -0.15 (-2.77%) | 830,800 |
21 Feb 2023 | USD | 5.5 | 5.862 | 5.375 | 5.41 | 5.41 | -0.2 (-3.57%) | 1,122,900 |
17 Feb 2023 | USD | 5.98 | 5.98 | 5.33 | 5.61 | 5.61 | -0.22 (-3.77%) | 2,026,500 |
16 Feb 2023 | USD | 5.68 | 5.88 | 5.61 | 5.83 | 5.83 | +0.09 (+1.57%) | 2,579,000 |
15 Feb 2023 | USD | 5.68 | 5.83 | 5.66 | 5.74 | 5.74 | +0.05 (+0.88%) | 757,800 |
14 Feb 2023 | USD | 5.75 | 5.84 | 5.64 | 5.69 | 5.69 | -0.05 (-0.87%) | 925,000 |
13 Feb 2023 | USD | 5.67 | 5.82 | 5.63 | 5.74 | 5.74 | +0.1 (+1.77%) | 690,900 |
10 Feb 2023 | USD | 5.72 | 5.8 | 5.555 | 5.64 | 5.64 | -0.09 (-1.57%) | 758,400 |
9 Feb 2023 | USD | 5.75 | 5.88 | 5.715 | 5.73 | 5.73 | -0.02 (-0.35%) | 650,100 |
8 Feb 2023 | USD | 5.79 | 5.94 | 5.71 | 5.75 | 5.75 | +0.05 (+0.88%) | 675,700 |
7 Feb 2023 | USD | 5.6 | 5.79 | 5.52 | 5.7 | 5.7 | +0.11 (+1.97%) | 812,100 |
6 Feb 2023 | USD | 5.7 | 5.74 | 5.55 | 5.59 | 5.59 | -0.17 (-2.95%) | 813,300 |
3 Feb 2023 | USD | 5.76 | 5.895 | 5.75 | 5.76 | 5.76 | -0.09 (-1.54%) | 755,200 |