Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | USD | 4.65 | 5.105 | 4.57 | 4.79 | 4.79 | +0.14 (+3.01%) | 356,800 |
6 Mar 2023 | USD | 4.56 | 4.68 | 4.52 | 4.65 | 4.65 | +0.06 (+1.31%) | 211,700 |
3 Mar 2023 | USD | 4.6 | 4.63 | 4.477 | 4.59 | 4.59 | +0.02 (+0.44%) | 115,200 |
2 Mar 2023 | USD | 4.41 | 4.59 | 4.25 | 4.57 | 4.57 | +0.07 (+1.56%) | 154,300 |
1 Mar 2023 | USD | 4.52 | 4.555 | 4.21 | 4.5 | 4.5 | 0.0 (0.0%) | 160,900 |
28 Feb 2023 | USD | 4.45 | 4.75 | 4.42 | 4.5 | 4.5 | +0.09 (+2.04%) | 205,200 |
27 Feb 2023 | USD | 3.99 | 4.43 | 3.955 | 4.41 | 4.41 | +0.51 (+13.08%) | 322,000 |
24 Feb 2023 | USD | 4.15 | 4.16 | 3.86 | 3.9 | 3.9 | -0.2 (-4.88%) | 178,000 |
23 Feb 2023 | USD | 4.25 | 4.27 | 4.02 | 4.1 | 4.1 | -0.12 (-2.84%) | 104,100 |
22 Feb 2023 | USD | 4.15 | 4.27 | 4.02 | 4.22 | 4.22 | +0.07 (+1.69%) | 156,900 |
21 Feb 2023 | USD | 4.31 | 4.55 | 4.14 | 4.15 | 4.15 | -0.17 (-3.94%) | 298,800 |
17 Feb 2023 | USD | 4.32 | 4.37 | 4.21 | 4.32 | 4.32 | +0.01 (+0.23%) | 122,200 |
16 Feb 2023 | USD | 4.24 | 4.43 | 4.24 | 4.31 | 4.31 | -0.02 (-0.46%) | 164,900 |
15 Feb 2023 | USD | 4.01 | 4.43 | 4.01 | 4.33 | 4.33 | +0.42 (+10.74%) | 277,200 |
14 Feb 2023 | USD | 4.54 | 4.59 | 3.7 | 3.91 | 3.91 | -0.63 (-13.88%) | 506,300 |
13 Feb 2023 | USD | 4.42 | 4.62 | 4.292 | 4.54 | 4.54 | +0.15 (+3.42%) | 230,900 |
10 Feb 2023 | USD | 4.65 | 4.65 | 4.03 | 4.39 | 4.39 | -0.22 (-4.77%) | 416,800 |
9 Feb 2023 | USD | 4.74 | 5.169 | 4.52 | 4.61 | 4.61 | -0.01 (-0.22%) | 423,400 |
8 Feb 2023 | USD | 5.6 | 5.6 | 4.5 | 4.62 | 4.62 | -0.89 (-16.15%) | 724,600 |
7 Feb 2023 | USD | 5.17 | 5.72 | 5.17 | 5.51 | 5.51 | +0.42 (+8.25%) | 531,300 |
6 Feb 2023 | USD | 5.05 | 5.26 | 5.01 | 5.09 | 5.09 | +0.13 (+2.62%) | 269,000 |
3 Feb 2023 | USD | 4.84 | 5.118 | 4.8 | 4.96 | 4.96 | +0.16 (+3.33%) | 221,700 |
2 Feb 2023 | USD | 4.84 | 5.13 | 4.7 | 4.8 | 4.8 | +0.01 (+0.21%) | 346,000 |
1 Feb 2023 | USD | 4.62 | 4.91 | 4.545 | 4.79 | 4.79 | +0.17 (+3.68%) | 190,800 |
31 Jan 2023 | USD | 4.39 | 4.63 | 4.38 | 4.62 | 4.62 | +0.24 (+5.48%) | 88,900 |
30 Jan 2023 | USD | 4.45 | 4.68 | 4.37 | 4.38 | 4.38 | -0.1 (-2.23%) | 120,300 |
27 Jan 2023 | USD | 4.35 | 4.53 | 4.31 | 4.48 | 4.48 | +0.17 (+3.94%) | 181,700 |
26 Jan 2023 | USD | 4.18 | 4.44 | 4.1 | 4.31 | 4.31 | +0.16 (+3.86%) | 163,900 |
25 Jan 2023 | USD | 3.98 | 4.24 | 3.81 | 4.15 | 4.15 | -0.08 (-1.89%) | 327,500 |
24 Jan 2023 | USD | 4.56 | 4.68 | 4.23 | 4.23 | 4.23 | -0.33 (-7.24%) | 354,500 |