Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 4.69 | 4.74 | 4.56 | 4.57 | 4.57 | -0.12 (-2.56%) | 79,400 |
2 Mar 2023 | USD | 4.7 | 4.8 | 4.6 | 4.69 | 4.69 | -0.01 (-0.21%) | 36,700 |
1 Mar 2023 | USD | 4.69 | 4.8 | 4.64 | 4.7 | 4.7 | +0.01 (+0.21%) | 46,500 |
28 Feb 2023 | USD | 4.65 | 4.88 | 4.59 | 4.69 | 4.69 | -0.01 (-0.21%) | 31,100 |
27 Feb 2023 | USD | 4.7 | 4.83 | 4.63 | 4.7 | 4.7 | +0.04 (+0.86%) | 59,700 |
24 Feb 2023 | USD | 4.59 | 4.8 | 4.42 | 4.66 | 4.66 | +0.09 (+1.97%) | 50,600 |
23 Feb 2023 | USD | 4.51 | 4.73 | 4.4 | 4.57 | 4.57 | +0.02 (+0.44%) | 62,800 |
22 Feb 2023 | USD | 4.72 | 4.98 | 4.54 | 4.55 | 4.55 | -0.24 (-5.01%) | 99,800 |
21 Feb 2023 | USD | 4.78 | 5.04 | 4.57 | 4.79 | 4.79 | +0.04 (+0.84%) | 138,400 |
17 Feb 2023 | USD | 4.62 | 4.84 | 4.5 | 4.75 | 4.75 | +0.16 (+3.49%) | 112,600 |
16 Feb 2023 | USD | 4.52 | 4.69 | 4.38 | 4.59 | 4.59 | +0.06 (+1.32%) | 66,600 |
15 Feb 2023 | USD | 4.22 | 4.55 | 4.13 | 4.53 | 4.53 | +0.2 (+4.62%) | 69,300 |
14 Feb 2023 | USD | 4.46 | 4.62 | 4.26 | 4.33 | 4.33 | -0.21 (-4.63%) | 92,800 |
13 Feb 2023 | USD | 4.71 | 4.74 | 4.45 | 4.54 | 4.54 | -0.16 (-3.40%) | 92,200 |
10 Feb 2023 | USD | 4.35 | 4.75 | 4.31 | 4.7 | 4.7 | +0.4 (+9.30%) | 96,700 |
9 Feb 2023 | USD | 4.34 | 4.41 | 4.2 | 4.3 | 4.3 | +0.02 (+0.47%) | 62,100 |
8 Feb 2023 | USD | 4.54 | 4.54 | 4.2 | 4.28 | 4.28 | -0.15 (-3.39%) | 86,800 |
7 Feb 2023 | USD | 4.64 | 4.7 | 4.24 | 4.43 | 4.43 | -0.21 (-4.53%) | 129,800 |
6 Feb 2023 | USD | 4.79 | 4.85 | 4.56 | 4.64 | 4.64 | -0.18 (-3.73%) | 79,900 |
3 Feb 2023 | USD | 4.57 | 4.91 | 4.55 | 4.82 | 4.82 | +0.15 (+3.21%) | 87,400 |
2 Feb 2023 | USD | 4.9 | 5.12 | 4.55 | 4.67 | 4.67 | -0.2 (-4.11%) | 223,100 |
1 Feb 2023 | USD | 4.88 | 5.13 | 4.77 | 4.87 | 4.87 | +0.11 (+2.31%) | 100,200 |
31 Jan 2023 | USD | 4.38 | 4.97 | 4.38 | 4.76 | 4.76 | +0.43 (+9.93%) | 253,600 |
30 Jan 2023 | USD | 4.38 | 4.48 | 4.2 | 4.33 | 4.33 | -0.03 (-0.69%) | 95,700 |
27 Jan 2023 | USD | 4.48 | 4.5 | 4.27 | 4.36 | 4.36 | -0.05 (-1.13%) | 71,600 |
26 Jan 2023 | USD | 4.47 | 4.74 | 4.31 | 4.41 | 4.41 | -0.02 (-0.45%) | 113,700 |
25 Jan 2023 | USD | 4.28 | 4.46 | 4.2 | 4.43 | 4.43 | +0.16 (+3.75%) | 57,500 |
24 Jan 2023 | USD | 4.33 | 4.33 | 4.12 | 4.27 | 4.27 | 0.0 (0.0%) | 89,400 |
23 Jan 2023 | USD | 4.4 | 4.47 | 4.24 | 4.27 | 4.27 | -0.15 (-3.39%) | 121,000 |
20 Jan 2023 | USD | 4.36 | 4.45 | 4.3 | 4.42 | 4.42 | +0.11 (+2.55%) | 75,700 |