Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 3.09 | 3.25 | 3.07 | 3.17 | 3.17 | +0.24 (+8.19%) | 2,021,700 |
10 Mar 2023 | USD | 2.97 | 3.1 | 2.93 | 2.93 | 2.93 | -0.02 (-0.68%) | 1,173,200 |
9 Mar 2023 | USD | 2.98 | 3.05 | 2.95 | 2.95 | 2.95 | -0.03 (-1.01%) | 1,005,400 |
8 Mar 2023 | USD | 3.08 | 3.089 | 2.95 | 2.98 | 2.98 | -0.08 (-2.61%) | 747,900 |
7 Mar 2023 | USD | 3.18 | 3.18 | 3.05 | 3.06 | 3.06 | -0.09 (-2.86%) | 1,134,200 |
6 Mar 2023 | USD | 3.25 | 3.25 | 3.143 | 3.15 | 3.15 | -0.1 (-3.08%) | 831,000 |
3 Mar 2023 | USD | 3.21 | 3.25 | 3.19 | 3.25 | 3.25 | +0.06 (+1.88%) | 614,900 |
2 Mar 2023 | USD | 3.2 | 3.22 | 3.16 | 3.19 | 3.19 | -0.03 (-0.93%) | 889,000 |
1 Mar 2023 | USD | 3.2 | 3.22 | 3.085 | 3.22 | 3.22 | +0.15 (+4.89%) | 1,415,700 |
28 Feb 2023 | USD | 3 | 3.11 | 2.95 | 3.07 | 3.07 | +0.12 (+4.07%) | 1,017,900 |
27 Feb 2023 | USD | 2.95 | 3.02 | 2.94 | 2.95 | 2.95 | +0.01 (+0.34%) | 721,400 |
24 Feb 2023 | USD | 2.96 | 2.97 | 2.875 | 2.94 | 2.94 | -0.07 (-2.33%) | 1,136,000 |
23 Feb 2023 | USD | 3.05 | 3.06 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 536,900 |
22 Feb 2023 | USD | 3.05 | 3.065 | 3 | 3 | 3 | -0.06 (-1.96%) | 608,900 |
21 Feb 2023 | USD | 3.1 | 3.18 | 3.03 | 3.06 | 3.06 | -0.05 (-1.61%) | 885,600 |
17 Feb 2023 | USD | 3.01 | 3.15 | 2.97 | 3.11 | 3.11 | +0.04 (+1.30%) | 935,100 |
16 Feb 2023 | USD | 3.07 | 3.13 | 3 | 3.07 | 3.07 | -0.03 (-0.97%) | 858,000 |
15 Feb 2023 | USD | 3.1 | 3.12 | 3.025 | 3.1 | 3.1 | -0.09 (-2.82%) | 1,295,700 |
14 Feb 2023 | USD | 3.19 | 3.21 | 3.095 | 3.19 | 3.19 | -0.01 (-0.31%) | 776,100 |
13 Feb 2023 | USD | 3.21 | 3.25 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 930,800 |
10 Feb 2023 | USD | 3.15 | 3.24 | 3.105 | 3.2 | 3.2 | +0.14 (+4.58%) | 1,070,500 |
9 Feb 2023 | USD | 3.17 | 3.24 | 3.06 | 3.06 | 3.06 | -0.11 (-3.47%) | 982,200 |
8 Feb 2023 | USD | 3.28 | 3.31 | 3.17 | 3.17 | 3.17 | -0.08 (-2.46%) | 872,500 |
7 Feb 2023 | USD | 3.18 | 3.29 | 3.15 | 3.25 | 3.25 | +0.01 (+0.31%) | 1,190,300 |
6 Feb 2023 | USD | 3.3 | 3.33 | 3.22 | 3.24 | 3.24 | -0.09 (-2.70%) | 1,112,600 |
3 Feb 2023 | USD | 3.46 | 3.49 | 3.295 | 3.33 | 3.33 | -0.2 (-5.67%) | 1,201,900 |
2 Feb 2023 | USD | 3.61 | 3.64 | 3.48 | 3.53 | 3.53 | -0.02 (-0.56%) | 1,433,100 |
1 Feb 2023 | USD | 3.48 | 3.58 | 3.41 | 3.55 | 3.55 | +0.09 (+2.60%) | 1,104,000 |
31 Jan 2023 | USD | 3.35 | 3.49 | 3.29 | 3.46 | 3.46 | +0.15 (+4.53%) | 1,412,700 |
30 Jan 2023 | USD | 3.25 | 3.39 | 3.23 | 3.31 | 3.31 | +0.03 (+0.91%) | 1,075,400 |