Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 3.51 | 3.54 | 3.35 | 3.43 | 3.43 | -0.1 (-2.83%) | 1,822,415 |
9 Mar 2023 | USD | 3.74 | 3.815 | 3.52 | 3.53 | 3.53 | -0.23 (-6.12%) | 1,682,800 |
8 Mar 2023 | USD | 3.89 | 3.89 | 3.74 | 3.76 | 3.76 | -0.12 (-3.09%) | 1,190,700 |
7 Mar 2023 | USD | 3.81 | 3.93 | 3.72 | 3.88 | 3.88 | +0.04 (+1.04%) | 2,114,700 |
6 Mar 2023 | USD | 3.92 | 4.005 | 3.76 | 3.84 | 3.84 | -0.08 (-2.04%) | 2,262,100 |
3 Mar 2023 | USD | 3.84 | 4.005 | 3.776 | 3.92 | 3.92 | +0.25 (+6.81%) | 2,454,400 |
2 Mar 2023 | USD | 3.72 | 3.755 | 3.61 | 3.67 | 3.67 | -0.12 (-3.17%) | 1,701,800 |
1 Mar 2023 | USD | 3.81 | 3.88 | 3.71 | 3.79 | 3.79 | -0.04 (-1.04%) | 2,934,600 |
28 Feb 2023 | USD | 3.84 | 3.935 | 3.6 | 3.83 | 3.83 | +0.25 (+6.98%) | 3,840,000 |
27 Feb 2023 | USD | 3.73 | 3.73 | 3.55 | 3.58 | 3.58 | -0.04 (-1.10%) | 1,698,200 |
24 Feb 2023 | USD | 3.72 | 3.73 | 3.585 | 3.62 | 3.62 | -0.19 (-4.99%) | 2,427,200 |
23 Feb 2023 | USD | 3.92 | 3.92 | 3.76 | 3.81 | 3.81 | -0.04 (-1.04%) | 1,395,300 |
22 Feb 2023 | USD | 3.9 | 3.99 | 3.82 | 3.85 | 3.85 | -0.11 (-2.78%) | 1,854,500 |
21 Feb 2023 | USD | 4.02 | 4.06 | 3.94 | 3.96 | 3.96 | -0.14 (-3.41%) | 2,037,800 |
17 Feb 2023 | USD | 4.2 | 4.22 | 4 | 4.1 | 4.1 | -0.15 (-3.53%) | 3,306,700 |
16 Feb 2023 | USD | 4.32 | 4.44 | 4.17 | 4.25 | 4.25 | -0.21 (-4.71%) | 1,426,100 |
15 Feb 2023 | USD | 4.22 | 4.5 | 4.22 | 4.46 | 4.46 | +0.24 (+5.69%) | 2,010,300 |
14 Feb 2023 | USD | 4.21 | 4.295 | 4.05 | 4.22 | 4.22 | -0.04 (-0.94%) | 2,803,900 |
13 Feb 2023 | USD | 4.23 | 4.315 | 4.17 | 4.26 | 4.26 | +0.05 (+1.19%) | 1,907,900 |
10 Feb 2023 | USD | 4.35 | 4.43 | 4.2 | 4.21 | 4.21 | -0.15 (-3.44%) | 1,214,600 |
9 Feb 2023 | USD | 4.65 | 4.68 | 4.36 | 4.36 | 4.36 | -0.15 (-3.33%) | 1,743,500 |
8 Feb 2023 | USD | 4.59 | 4.615 | 4.48 | 4.51 | 4.51 | -0.1 (-2.17%) | 1,474,700 |
7 Feb 2023 | USD | 4.54 | 4.645 | 4.33 | 4.61 | 4.61 | +0.08 (+1.77%) | 1,874,800 |
6 Feb 2023 | USD | 4.75 | 4.85 | 4.465 | 4.53 | 4.53 | -0.29 (-6.02%) | 2,436,500 |
3 Feb 2023 | USD | 4.81 | 4.975 | 4.74 | 4.82 | 4.82 | -0.15 (-3.02%) | 2,010,500 |
2 Feb 2023 | USD | 4.85 | 5.19 | 4.775 | 4.97 | 4.97 | +0.27 (+5.74%) | 3,071,700 |
1 Feb 2023 | USD | 4.55 | 4.77 | 4.27 | 4.7 | 4.7 | +0.16 (+3.52%) | 2,223,900 |
31 Jan 2023 | USD | 4.29 | 4.625 | 4.233 | 4.54 | 4.54 | +0.28 (+6.57%) | 1,702,500 |
30 Jan 2023 | USD | 4.34 | 4.34 | 4.13 | 4.26 | 4.26 | -0.13 (-2.96%) | 1,272,900 |
27 Jan 2023 | USD | 4.42 | 4.46 | 4.315 | 4.39 | 4.39 | -0.06 (-1.35%) | 1,330,800 |