Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 5 | 5.23 | 4.92 | 4.97 | 4.97 | -0.08 (-1.58%) | 1,551,900 |
16 Mar 2023 | USD | 5.12 | 5.26 | 4.98 | 5.05 | 5.05 | -0.15 (-2.88%) | 606,500 |
15 Mar 2023 | USD | 5 | 5.22 | 4.85 | 5.2 | 5.2 | +0.02 (+0.39%) | 658,400 |
14 Mar 2023 | USD | 5.41 | 5.48 | 5.05 | 5.18 | 5.18 | -0.07 (-1.33%) | 677,000 |
13 Mar 2023 | USD | 5.33 | 5.51 | 5.13 | 5.25 | 5.25 | -0.255 (-4.63%) | 661,400 |
10 Mar 2023 | USD | 5.77 | 5.84 | 5.42 | 5.505 | 5.505 | -0.335 (-5.74%) | 863,800 |
9 Mar 2023 | USD | 6.36 | 6.445 | 5.79 | 5.84 | 5.84 | -0.605 (-9.39%) | 940,800 |
8 Mar 2023 | USD | 6.83 | 6.99 | 6.4 | 6.445 | 6.445 | -0.405 (-5.91%) | 614,200 |
7 Mar 2023 | USD | 7.56 | 7.93 | 6.725 | 6.85 | 6.85 | -0.92 (-11.84%) | 1,016,600 |
6 Mar 2023 | USD | 7.41 | 8.04 | 7.395 | 7.77 | 7.77 | +0.33 (+4.44%) | 983,600 |
3 Mar 2023 | USD | 6.69 | 7.94 | 6.55 | 7.44 | 7.44 | +1.08 (+16.98%) | 1,910,500 |
2 Mar 2023 | USD | 6.26 | 6.59 | 6.17 | 6.36 | 6.36 | -0.08 (-1.24%) | 824,900 |
1 Mar 2023 | USD | 7.03 | 7.04 | 6.375 | 6.44 | 6.44 | -0.65 (-9.17%) | 565,900 |
28 Feb 2023 | USD | 7.05 | 7.32 | 6.95 | 7.09 | 7.09 | +0.17 (+2.46%) | 741,200 |
27 Feb 2023 | USD | 7.25 | 7.31 | 6.87 | 6.92 | 6.92 | -0.23 (-3.22%) | 473,500 |
24 Feb 2023 | USD | 7.22 | 7.33 | 6.99 | 7.15 | 7.15 | -0.29 (-3.90%) | 382,900 |
23 Feb 2023 | USD | 7.99 | 8.04 | 7.41 | 7.44 | 7.44 | -0.46 (-5.82%) | 470,700 |
22 Feb 2023 | USD | 7.76 | 8.02 | 7.65 | 7.9 | 7.9 | +0.19 (+2.46%) | 482,600 |
21 Feb 2023 | USD | 8.11 | 8.4 | 7.62 | 7.71 | 7.71 | -0.65 (-7.78%) | 894,000 |
17 Feb 2023 | USD | 9 | 9.03 | 8.33 | 8.36 | 8.36 | -0.74 (-8.13%) | 734,700 |
16 Feb 2023 | USD | 9.57 | 10.04 | 8.97 | 9.1 | 9.1 | -0.7 (-7.14%) | 891,700 |
15 Feb 2023 | USD | 9.6 | 9.92 | 9.45 | 9.8 | 9.8 | +0.22 (+2.30%) | 667,700 |
14 Feb 2023 | USD | 8.88 | 9.86 | 8.65 | 9.58 | 9.58 | +0.59 (+6.56%) | 1,244,400 |
13 Feb 2023 | USD | 8.44 | 9.08 | 8.08 | 8.99 | 8.99 | +0.6 (+7.15%) | 683,500 |
10 Feb 2023 | USD | 8.38 | 8.678 | 7.88 | 8.39 | 8.39 | -0.09 (-1.06%) | 724,800 |
9 Feb 2023 | USD | 9.7 | 9.8 | 8.35 | 8.48 | 8.48 | -1.1 (-11.48%) | 1,512,700 |
8 Feb 2023 | USD | 9.43 | 10.42 | 9.41 | 9.58 | 9.58 | +0.12 (+1.27%) | 1,523,700 |
7 Feb 2023 | USD | 9.87 | 9.99 | 8.77 | 9.46 | 9.46 | -0.43 (-4.35%) | 1,437,500 |
6 Feb 2023 | USD | 8.89 | 10.99 | 8.67 | 9.89 | 9.89 | +0.86 (+9.52%) | 4,606,100 |
3 Feb 2023 | USD | 9.3 | 9.89 | 8.865 | 9.03 | 9.03 | -0.56 (-5.84%) | 1,897,800 |