Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2023 | USD | 4.47 | 4.545 | 4.4 | 4.4 | 4.4 | -0.14 (-3.08%) | 16,700 |
7 Mar 2023 | USD | 4.74 | 4.74 | 4.475 | 4.54 | 4.54 | -0.18 (-3.81%) | 30,400 |
6 Mar 2023 | USD | 4.94 | 4.94 | 4.52 | 4.72 | 4.72 | +0.03 (+0.64%) | 39,900 |
3 Mar 2023 | USD | 4.81 | 4.871 | 4.48 | 4.69 | 4.69 | -0.06 (-1.26%) | 73,600 |
2 Mar 2023 | USD | 4.9 | 4.9 | 4.75 | 4.75 | 4.75 | -0.11 (-2.26%) | 36,600 |
1 Mar 2023 | USD | 4.67 | 4.89 | 4.66 | 4.86 | 4.86 | +0.13 (+2.75%) | 67,100 |
28 Feb 2023 | USD | 4.6 | 4.77 | 4.6 | 4.73 | 4.73 | +0.15 (+3.28%) | 74,300 |
27 Feb 2023 | USD | 4.35 | 4.65 | 4.35 | 4.58 | 4.58 | +0.25 (+5.77%) | 46,800 |
24 Feb 2023 | USD | 4.54 | 4.54 | 4.2 | 4.33 | 4.33 | -0.2 (-4.42%) | 64,300 |
23 Feb 2023 | USD | 4.68 | 4.68 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 47,300 |
22 Feb 2023 | USD | 4.3 | 4.636 | 4.208 | 4.53 | 4.53 | +0.23 (+5.35%) | 75,200 |
21 Feb 2023 | USD | 4.44 | 4.47 | 4.2 | 4.3 | 4.3 | -0.27 (-5.91%) | 33,800 |
17 Feb 2023 | USD | 4.59 | 4.63 | 4.511 | 4.57 | 4.57 | -0.03 (-0.65%) | 23,300 |
16 Feb 2023 | USD | 4.5 | 4.61 | 4.337 | 4.6 | 4.6 | +0.2 (+4.55%) | 102,200 |
15 Feb 2023 | USD | 4.2 | 4.5 | 4.01 | 4.4 | 4.4 | +0.45 (+11.39%) | 147,700 |
14 Feb 2023 | USD | 4 | 4.02 | 3.69 | 3.95 | 3.95 | +0.25 (+6.76%) | 44,200 |
13 Feb 2023 | USD | 4.05 | 4.19 | 3.67 | 3.7 | 3.7 | -0.34 (-8.42%) | 28,500 |
10 Feb 2023 | USD | 4.08 | 4.241 | 3.991 | 4.04 | 4.04 | -0.03 (-0.74%) | 55,600 |
9 Feb 2023 | USD | 4 | 4.15 | 4 | 4.07 | 4.07 | -0.02 (-0.49%) | 23,100 |
8 Feb 2023 | USD | 3.96 | 4.3 | 3.9 | 4.09 | 4.09 | +0.141 (+3.57%) | 63,500 |
7 Feb 2023 | USD | 3.31 | 3.95 | 3.31 | 3.949 | 3.949 | +0.408 (+11.52%) | 76,900 |
6 Feb 2023 | USD | 3.3 | 3.65 | 3.274 | 3.541 | 3.541 | +0.281 (+8.62%) | 57,700 |
3 Feb 2023 | USD | 3.19 | 3.385 | 3.18 | 3.26 | 3.26 | +0.07 (+2.19%) | 22,300 |
2 Feb 2023 | USD | 3.15 | 3.46 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 38,500 |
1 Feb 2023 | USD | 3.16 | 3.26 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 5,600 |
31 Jan 2023 | USD | 3.138 | 3.282 | 3.07 | 3.17 | 3.17 | +0.05 (+1.60%) | 28,000 |
30 Jan 2023 | USD | 3.15 | 3.15 | 3.014 | 3.12 | 3.12 | -0.017 (-0.54%) | 18,100 |
27 Jan 2023 | USD | 3.14 | 3.25 | 3.137 | 3.137 | 3.137 | +0.017 (+0.54%) | 24,700 |
26 Jan 2023 | USD | 3.12 | 3.135 | 2.93 | 3.12 | 3.12 | +0.12 (+4%) | 11,900 |
25 Jan 2023 | USD | 3.28 | 3.28 | 2.9 | 3 | 3 | +0.04 (+1.35%) | 23,400 |