Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 3.55 | 3.63 | 3.52 | 3.58 | 3.58 | +0.03 (+0.85%) | 1,299,000 |
9 Mar 2023 | USD | 3.64 | 3.66 | 3.49 | 3.55 | 3.55 | -0.14 (-3.79%) | 1,554,400 |
8 Mar 2023 | USD | 3.64 | 3.69 | 3.63 | 3.69 | 3.69 | +0.05 (+1.37%) | 578,800 |
7 Mar 2023 | USD | 3.65 | 3.7 | 3.63 | 3.64 | 3.64 | -0.02 (-0.55%) | 648,800 |
6 Mar 2023 | USD | 3.73 | 3.74 | 3.64 | 3.66 | 3.66 | -0.11 (-2.92%) | 1,018,000 |
3 Mar 2023 | USD | 3.76 | 3.78 | 3.66 | 3.77 | 3.77 | +0.03 (+0.80%) | 772,900 |
2 Mar 2023 | USD | 3.72 | 3.78 | 3.7 | 3.74 | 3.74 | -0.07 (-1.84%) | 1,158,900 |
1 Mar 2023 | USD | 3.75 | 3.81 | 3.71 | 3.81 | 3.81 | +0.06 (+1.60%) | 904,800 |
28 Feb 2023 | USD | 3.8 | 3.83 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 1,154,600 |
27 Feb 2023 | USD | 3.67 | 3.85 | 3.67 | 3.75 | 3.75 | +0.11 (+3.02%) | 1,414,200 |
24 Feb 2023 | USD | 3.58 | 3.71 | 3.55 | 3.64 | 3.64 | +0.02 (+0.55%) | 1,260,900 |
23 Feb 2023 | USD | 3.41 | 3.66 | 3.41 | 3.62 | 3.62 | +0.22 (+6.47%) | 1,562,000 |
22 Feb 2023 | USD | 3.27 | 3.41 | 3.27 | 3.4 | 3.4 | +0.18 (+5.59%) | 951,800 |
21 Feb 2023 | USD | 3.23 | 3.31 | 3.22 | 3.22 | 3.22 | -0.03 (-0.92%) | 1,119,000 |
17 Feb 2023 | USD | 3.31 | 3.33 | 3.24 | 3.25 | 3.25 | -0.05 (-1.52%) | 501,900 |
16 Feb 2023 | USD | 3.2 | 3.33 | 3.2 | 3.3 | 3.3 | +0.09 (+2.80%) | 720,400 |
15 Feb 2023 | USD | 3.3 | 3.3 | 3.2 | 3.21 | 3.21 | -0.06 (-1.83%) | 764,100 |
14 Feb 2023 | USD | 3.27 | 3.34 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 489,500 |
13 Feb 2023 | USD | 3.26 | 3.31 | 3.22 | 3.29 | 3.29 | +0.02 (+0.61%) | 256,800 |
10 Feb 2023 | USD | 3.22 | 3.29 | 3.21 | 3.27 | 3.27 | +0.05 (+1.55%) | 615,900 |
9 Feb 2023 | USD | 3.3 | 3.33 | 3.22 | 3.22 | 3.22 | -0.05 (-1.53%) | 541,700 |
8 Feb 2023 | USD | 3.23 | 3.29 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 487,300 |
7 Feb 2023 | USD | 3.2 | 3.29 | 3.2 | 3.25 | 3.25 | +0.03 (+0.93%) | 569,000 |
6 Feb 2023 | USD | 3.25 | 3.31 | 3.21 | 3.22 | 3.22 | -0.1 (-3.01%) | 715,500 |
3 Feb 2023 | USD | 3.32 | 3.37 | 3.29 | 3.32 | 3.32 | -0.03 (-0.90%) | 464,800 |
2 Feb 2023 | USD | 3.4 | 3.41 | 3.26 | 3.35 | 3.35 | -0.01 (-0.30%) | 1,801,600 |
1 Feb 2023 | USD | 3.34 | 3.39 | 3.26 | 3.36 | 3.36 | +0.07 (+2.13%) | 1,549,200 |
31 Jan 2023 | USD | 3.21 | 3.3 | 3.18 | 3.29 | 3.29 | +0.13 (+4.11%) | 942,400 |
30 Jan 2023 | USD | 3.19 | 3.27 | 3.16 | 3.16 | 3.16 | -0.07 (-2.17%) | 925,100 |
27 Jan 2023 | USD | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | +0.05 (+1.57%) | 535,700 |