Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2023 | USD | 3.99 | 4.03 | 3.96 | 3.98 | 3.98 | +0.06 (+1.53%) | 2,894,900 |
7 Mar 2023 | USD | 4.03 | 4.03 | 3.91 | 3.92 | 3.92 | -0.14 (-3.45%) | 5,366,400 |
6 Mar 2023 | USD | 4.04 | 4.09 | 4.04 | 4.06 | 4.06 | +0.05 (+1.25%) | 7,642,600 |
3 Mar 2023 | USD | 3.95 | 4.02 | 3.95 | 4.01 | 4.01 | +0.14 (+3.62%) | 7,343,700 |
2 Mar 2023 | USD | 3.85 | 3.88 | 3.83 | 3.87 | 3.87 | -0.04 (-1.02%) | 4,846,500 |
1 Mar 2023 | USD | 3.92 | 3.95 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 5,118,100 |
28 Feb 2023 | USD | 3.94 | 3.95 | 3.9 | 3.91 | 3.91 | +0.16 (+4.27%) | 8,765,300 |
27 Feb 2023 | USD | 3.74 | 3.77 | 3.73 | 3.75 | 3.75 | +0.08 (+2.18%) | 3,949,400 |
24 Feb 2023 | USD | 3.65 | 3.69 | 3.64 | 3.67 | 3.67 | -0.03 (-0.81%) | 10,859,500 |
23 Feb 2023 | USD | 3.7 | 3.72 | 3.68 | 3.7 | 3.7 | +0.05 (+1.37%) | 2,952,700 |
22 Feb 2023 | USD | 3.66 | 3.67 | 3.63 | 3.65 | 3.65 | -0.06 (-1.62%) | 4,495,400 |
21 Feb 2023 | USD | 3.71 | 3.77 | 3.71 | 3.71 | 3.71 | -0.03 (-0.80%) | 4,619,500 |
17 Feb 2023 | USD | 3.73 | 3.76 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 3,147,900 |
16 Feb 2023 | USD | 3.74 | 3.77 | 3.73 | 3.75 | 3.75 | +0.04 (+1.08%) | 2,939,900 |
15 Feb 2023 | USD | 3.67 | 3.71 | 3.66 | 3.71 | 3.71 | -0.04 (-1.07%) | 3,404,400 |
14 Feb 2023 | USD | 3.71 | 3.76 | 3.71 | 3.75 | 3.75 | +0.05 (+1.35%) | 2,713,400 |
13 Feb 2023 | USD | 3.68 | 3.71 | 3.68 | 3.7 | 3.7 | +0.05 (+1.37%) | 2,562,400 |
10 Feb 2023 | USD | 3.68 | 3.68 | 3.63 | 3.65 | 3.65 | -0.08 (-2.14%) | 4,400,200 |
9 Feb 2023 | USD | 3.76 | 3.79 | 3.71 | 3.73 | 3.73 | -0.01 (-0.27%) | 3,376,000 |
8 Feb 2023 | USD | 3.75 | 3.77 | 3.74 | 3.74 | 3.74 | -0.01 (-0.27%) | 5,570,900 |
7 Feb 2023 | USD | 3.71 | 3.75 | 3.7 | 3.75 | 3.75 | +0.1 (+2.74%) | 4,394,200 |
6 Feb 2023 | USD | 3.68 | 3.69 | 3.64 | 3.65 | 3.65 | -0.06 (-1.62%) | 4,623,700 |
3 Feb 2023 | USD | 3.75 | 3.78 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 8,822,700 |
2 Feb 2023 | USD | 3.75 | 3.76 | 3.62 | 3.73 | 3.73 | +0.22 (+6.27%) | 9,790,700 |
1 Feb 2023 | USD | 3.54 | 3.55 | 3.45 | 3.51 | 3.51 | +0.06 (+1.74%) | 7,371,900 |
31 Jan 2023 | USD | 3.45 | 3.46 | 3.42 | 3.45 | 3.45 | +0.04 (+1.17%) | 3,392,500 |
30 Jan 2023 | USD | 3.44 | 3.46 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 4,342,000 |
27 Jan 2023 | USD | 3.39 | 3.43 | 3.39 | 3.41 | 3.41 | -0.04 (-1.16%) | 3,850,300 |
26 Jan 2023 | USD | 3.44 | 3.45 | 3.41 | 3.45 | 3.45 | +0.11 (+3.29%) | 5,158,700 |
25 Jan 2023 | USD | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | +0.01 (+0.30%) | 4,402,800 |