Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | USD | 3.31 | 3.33 | 3.21 | 3.22 | 3.22 | -0.11 (-3.30%) | 709,800 |
6 Mar 2023 | USD | 3.44 | 3.44 | 3.305 | 3.33 | 3.33 | -0.05 (-1.48%) | 958,400 |
3 Mar 2023 | USD | 3.23 | 3.4 | 3.19 | 3.38 | 3.38 | +0.14 (+4.32%) | 1,107,600 |
2 Mar 2023 | USD | 3.07 | 3.25 | 3.03 | 3.24 | 3.24 | +0.11 (+3.51%) | 817,700 |
1 Mar 2023 | USD | 3.13 | 3.25 | 3.075 | 3.13 | 3.13 | 0.0 (0.0%) | 1,884,400 |
28 Feb 2023 | USD | 3.08 | 3.17 | 2.83 | 3.13 | 3.13 | +0.06 (+1.95%) | 2,632,600 |
27 Feb 2023 | USD | 3.25 | 3.35 | 3.07 | 3.07 | 3.07 | -0.23 (-6.97%) | 2,921,200 |
24 Feb 2023 | USD | 3.77 | 3.81 | 3.12 | 3.3 | 3.3 | -0.78 (-19.12%) | 3,211,900 |
23 Feb 2023 | USD | 4.06 | 4.125 | 3.97 | 4.08 | 4.08 | +0.14 (+3.55%) | 1,767,800 |
22 Feb 2023 | USD | 3.92 | 4.01 | 3.88 | 3.94 | 3.94 | +0.02 (+0.51%) | 1,421,700 |
21 Feb 2023 | USD | 3.88 | 4.08 | 3.88 | 3.92 | 3.92 | -0.08 (-2%) | 1,067,800 |
17 Feb 2023 | USD | 4 | 4.04 | 3.92 | 4 | 4 | -0.01 (-0.25%) | 781,500 |
16 Feb 2023 | USD | 4.15 | 4.17 | 3.99 | 4.01 | 4.01 | -0.24 (-5.65%) | 1,248,300 |
15 Feb 2023 | USD | 4.07 | 4.255 | 4.04 | 4.25 | 4.25 | +0.18 (+4.42%) | 1,335,600 |
14 Feb 2023 | USD | 3.91 | 4.14 | 3.82 | 4.07 | 4.07 | +0.15 (+3.83%) | 949,200 |
13 Feb 2023 | USD | 4 | 4.06 | 3.91 | 3.92 | 3.92 | -0.04 (-1.01%) | 593,300 |
10 Feb 2023 | USD | 3.85 | 3.995 | 3.63 | 3.96 | 3.96 | +0.08 (+2.06%) | 1,079,800 |
9 Feb 2023 | USD | 4.16 | 4.23 | 3.88 | 3.88 | 3.88 | -0.23 (-5.60%) | 1,517,200 |
8 Feb 2023 | USD | 4.09 | 4.25 | 4.04 | 4.11 | 4.11 | +0.04 (+0.98%) | 943,500 |
7 Feb 2023 | USD | 4.11 | 4.125 | 3.88 | 4.07 | 4.07 | -0.02 (-0.49%) | 1,472,100 |
6 Feb 2023 | USD | 4.24 | 4.3 | 4.06 | 4.09 | 4.09 | -0.21 (-4.88%) | 1,228,900 |
3 Feb 2023 | USD | 4.23 | 4.436 | 4.1 | 4.3 | 4.3 | +0.09 (+2.14%) | 1,509,300 |
2 Feb 2023 | USD | 3.99 | 4.45 | 3.99 | 4.21 | 4.21 | +0.22 (+5.51%) | 3,458,600 |
1 Feb 2023 | USD | 4.25 | 4.29 | 3.81 | 3.99 | 3.99 | +0.01 (+0.25%) | 5,871,500 |
31 Jan 2023 | USD | 3.81 | 4 | 3.81 | 3.98 | 3.98 | +0.17 (+4.46%) | 1,267,400 |
30 Jan 2023 | USD | 3.79 | 3.855 | 3.74 | 3.81 | 3.81 | -0.05 (-1.30%) | 565,800 |
27 Jan 2023 | USD | 3.74 | 3.9 | 3.74 | 3.86 | 3.86 | +0.11 (+2.93%) | 822,900 |
26 Jan 2023 | USD | 3.72 | 3.87 | 3.672 | 3.75 | 3.75 | +0.08 (+2.18%) | 1,031,800 |
25 Jan 2023 | USD | 3.64 | 3.68 | 3.53 | 3.67 | 3.67 | -0.04 (-1.08%) | 850,200 |
24 Jan 2023 | USD | 3.77 | 3.95 | 3.59 | 3.71 | 3.71 | -0.15 (-3.89%) | 1,513,800 |