Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | USD | 3.22 | 3.4 | 2.83 | 2.88 | 2.88 | -0.29 (-9.15%) | 114,800 |
8 Mar 2023 | USD | 3.31 | 3.454 | 3.17 | 3.17 | 3.17 | -0.08 (-2.46%) | 44,800 |
7 Mar 2023 | USD | 3.5 | 3.505 | 3.25 | 3.25 | 3.25 | -0.3 (-8.45%) | 36,600 |
6 Mar 2023 | USD | 3.83 | 3.83 | 3.435 | 3.55 | 3.55 | -0.32 (-8.27%) | 57,800 |
3 Mar 2023 | USD | 4.07 | 4.08 | 3.81 | 3.87 | 3.87 | -0.24 (-5.84%) | 21,600 |
2 Mar 2023 | USD | 4.48 | 4.48 | 4.05 | 4.11 | 4.11 | -0.44 (-9.67%) | 49,200 |
1 Mar 2023 | USD | 4.72 | 4.72 | 4.445 | 4.55 | 4.55 | -0.17 (-3.60%) | 33,900 |
28 Feb 2023 | USD | 4.6 | 4.72 | 4.52 | 4.72 | 4.72 | +0.08 (+1.72%) | 33,800 |
27 Feb 2023 | USD | 4.51 | 4.68 | 4.28 | 4.64 | 4.64 | +0.08 (+1.75%) | 16,100 |
24 Feb 2023 | USD | 4.67 | 4.67 | 4.25 | 4.56 | 4.56 | +0.02 (+0.44%) | 36,700 |
23 Feb 2023 | USD | 4.425 | 4.54 | 4.425 | 4.54 | 4.54 | +0.19 (+4.37%) | 11,800 |
22 Feb 2023 | USD | 4.44 | 4.5 | 4.35 | 4.35 | 4.35 | -0.09 (-2.03%) | 10,800 |
21 Feb 2023 | USD | 4.3 | 4.44 | 4.3 | 4.44 | 4.44 | +0.11 (+2.54%) | 14,600 |
17 Feb 2023 | USD | 4.39 | 4.45 | 4.16 | 4.33 | 4.33 | -0.125 (-2.81%) | 36,100 |
16 Feb 2023 | USD | 4.35 | 4.57 | 4.27 | 4.455 | 4.455 | -0.1 (-2.20%) | 38,200 |
15 Feb 2023 | USD | 4.56 | 4.64 | 4.45 | 4.555 | 4.555 | +0.005 (+0.11%) | 14,100 |
14 Feb 2023 | USD | 4.47 | 4.765 | 4.41 | 4.55 | 4.55 | +0.01 (+0.22%) | 19,900 |
13 Feb 2023 | USD | 4.435 | 4.55 | 4.41 | 4.54 | 4.54 | +0.13 (+2.95%) | 10,400 |
10 Feb 2023 | USD | 4.45 | 4.59 | 4.33 | 4.41 | 4.41 | -0.01 (-0.23%) | 35,200 |
9 Feb 2023 | USD | 4.41 | 4.53 | 4.4 | 4.42 | 4.42 | +0.01 (+0.23%) | 16,400 |
8 Feb 2023 | USD | 4.37 | 4.43 | 4.25 | 4.41 | 4.41 | +0.04 (+0.92%) | 40,900 |
7 Feb 2023 | USD | 4.42 | 4.43 | 4.292 | 4.37 | 4.37 | -0.06 (-1.35%) | 12,900 |
6 Feb 2023 | USD | 4.26 | 4.49 | 4.04 | 4.43 | 4.43 | +0.17 (+3.99%) | 58,400 |
3 Feb 2023 | USD | 4.4 | 4.44 | 4.26 | 4.26 | 4.26 | -0.1 (-2.29%) | 28,000 |
2 Feb 2023 | USD | 4.25 | 4.4 | 4.155 | 4.36 | 4.36 | +0.31 (+7.65%) | 44,500 |
1 Feb 2023 | USD | 4.25 | 4.26 | 3.89 | 4.05 | 4.05 | -0.12 (-2.88%) | 80,700 |
31 Jan 2023 | USD | 4.02 | 4.25 | 3.9 | 4.17 | 4.17 | +0.19 (+4.77%) | 72,200 |
30 Jan 2023 | USD | 3.76 | 3.98 | 3.641 | 3.98 | 3.98 | +0.27 (+7.28%) | 37,800 |
27 Jan 2023 | USD | 3.6 | 3.75 | 3.54 | 3.71 | 3.71 | +0.11 (+3.06%) | 41,800 |
26 Jan 2023 | USD | 3.58 | 3.76 | 3.5 | 3.6 | 3.6 | +0.03 (+0.84%) | 28,300 |