Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 2.3 | 2.33 | 2.13 | 2.26 | 2.26 | -0.04 (-1.74%) | 3,083,500 |
9 Mar 2023 | USD | 2.47 | 2.53 | 2.3 | 2.3 | 2.3 | -0.16 (-6.50%) | 1,585,100 |
8 Mar 2023 | USD | 2.5 | 2.5 | 2.4 | 2.46 | 2.46 | -0.03 (-1.20%) | 1,352,100 |
7 Mar 2023 | USD | 2.56 | 2.59 | 2.46 | 2.49 | 2.49 | -0.06 (-2.35%) | 2,071,600 |
6 Mar 2023 | USD | 2.85 | 2.85 | 2.53 | 2.55 | 2.55 | -0.3 (-10.53%) | 2,928,100 |
3 Mar 2023 | USD | 2.95 | 2.98 | 2.81 | 2.85 | 2.85 | -0.11 (-3.72%) | 6,479,900 |
2 Mar 2023 | USD | 2.95 | 3 | 2.91 | 2.96 | 2.96 | +0.01 (+0.34%) | 1,088,700 |
1 Mar 2023 | USD | 2.97 | 3.09 | 2.89 | 2.95 | 2.95 | -0.1 (-3.28%) | 2,220,800 |
28 Feb 2023 | USD | 2.95 | 3.16 | 2.92 | 3.05 | 3.05 | +0.09 (+3.04%) | 2,485,100 |
27 Feb 2023 | USD | 2.95 | 3.04 | 2.76 | 2.96 | 2.96 | +0.3 (+11.28%) | 4,117,100 |
24 Feb 2023 | USD | 2.87 | 2.95 | 2.63 | 2.66 | 2.66 | -0.26 (-8.90%) | 1,602,000 |
23 Feb 2023 | USD | 3.14 | 3.32 | 2.85 | 2.92 | 2.92 | +0.01 (+0.34%) | 1,386,500 |
22 Feb 2023 | USD | 2.87 | 2.95 | 2.83 | 2.91 | 2.91 | +0.07 (+2.46%) | 2,205,000 |
21 Feb 2023 | USD | 2.99 | 3.02 | 2.82 | 2.84 | 2.84 | -0.23 (-7.49%) | 1,506,600 |
17 Feb 2023 | USD | 2.96 | 3.07 | 2.92 | 3.07 | 3.07 | +0.1 (+3.37%) | 947,500 |
16 Feb 2023 | USD | 3 | 3.08 | 2.95 | 2.97 | 2.97 | -0.03 (-1%) | 1,019,900 |
15 Feb 2023 | USD | 3.06 | 3.08 | 2.98 | 3 | 3 | -0.09 (-2.91%) | 1,198,300 |
14 Feb 2023 | USD | 3.08 | 3.14 | 2.98 | 3.09 | 3.09 | -0.02 (-0.64%) | 847,500 |
13 Feb 2023 | USD | 3.05 | 3.18 | 2.98 | 3.11 | 3.11 | +0.06 (+1.97%) | 1,259,300 |
10 Feb 2023 | USD | 3.04 | 3.05 | 2.96 | 3.05 | 3.05 | +0.02 (+0.66%) | 1,338,700 |
9 Feb 2023 | USD | 3.19 | 3.22 | 3.02 | 3.03 | 3.03 | -0.11 (-3.50%) | 836,900 |
8 Feb 2023 | USD | 3.34 | 3.34 | 3.13 | 3.14 | 3.14 | -0.2 (-5.99%) | 1,133,900 |
7 Feb 2023 | USD | 3.42 | 3.46 | 3.26 | 3.34 | 3.34 | -0.12 (-3.47%) | 1,002,600 |
6 Feb 2023 | USD | 3.49 | 3.56 | 3.42 | 3.46 | 3.46 | -0.05 (-1.42%) | 759,600 |
3 Feb 2023 | USD | 3.59 | 3.68 | 3.5 | 3.51 | 3.51 | -0.16 (-4.36%) | 1,104,800 |
2 Feb 2023 | USD | 3.65 | 3.73 | 3.52 | 3.67 | 3.67 | +0.11 (+3.09%) | 1,515,600 |
1 Feb 2023 | USD | 3.51 | 3.61 | 3.37 | 3.56 | 3.56 | +0.07 (+2.01%) | 1,364,100 |
31 Jan 2023 | USD | 3.44 | 3.54 | 3.4 | 3.49 | 3.49 | +0.09 (+2.65%) | 1,403,000 |
30 Jan 2023 | USD | 3.57 | 3.58 | 3.39 | 3.4 | 3.4 | -0.18 (-5.03%) | 983,300 |
27 Jan 2023 | USD | 3.47 | 3.61 | 3.47 | 3.58 | 3.58 | +0.13 (+3.77%) | 882,100 |