Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 3.58 | 3.6 | 3.17 | 3.27 | 3.27 | -0.31 (-8.66%) | 3,745,400 |
9 Mar 2023 | USD | 3.79 | 3.8 | 3.56 | 3.58 | 3.58 | -0.27 (-7.01%) | 1,550,300 |
8 Mar 2023 | USD | 3.8 | 3.86 | 3.71 | 3.85 | 3.85 | +0.01 (+0.26%) | 924,700 |
7 Mar 2023 | USD | 3.98 | 4.03 | 3.76 | 3.84 | 3.84 | -0.16 (-4%) | 1,667,500 |
6 Mar 2023 | USD | 4.07 | 4.17 | 3.95 | 4 | 4 | -0.1 (-2.44%) | 1,332,900 |
3 Mar 2023 | USD | 4.1 | 4.16 | 3.98 | 4.1 | 4.1 | +0.18 (+4.59%) | 3,330,000 |
2 Mar 2023 | USD | 3.9 | 4.05 | 3.84 | 3.92 | 3.92 | -0.03 (-0.76%) | 885,000 |
1 Mar 2023 | USD | 4.17 | 4.19 | 3.93 | 3.95 | 3.95 | -0.02 (-0.50%) | 1,630,400 |
28 Feb 2023 | USD | 4.1 | 4.12 | 3.93 | 3.97 | 3.97 | -0.12 (-2.93%) | 2,224,300 |
27 Feb 2023 | USD | 4.23 | 4.23 | 4.05 | 4.09 | 4.09 | -0.04 (-0.97%) | 1,636,400 |
24 Feb 2023 | USD | 4.13 | 4.2 | 4.03 | 4.13 | 4.13 | -0.05 (-1.20%) | 2,555,200 |
23 Feb 2023 | USD | 4.55 | 4.58 | 4.14 | 4.18 | 4.18 | -0.27 (-6.07%) | 2,816,900 |
22 Feb 2023 | USD | 4.7 | 4.8 | 4.45 | 4.45 | 4.45 | -0.12 (-2.63%) | 1,346,100 |
21 Feb 2023 | USD | 4.56 | 4.58 | 4.3 | 4.57 | 4.57 | +0.04 (+0.88%) | 3,071,900 |
17 Feb 2023 | USD | 4.75 | 4.81 | 4.53 | 4.53 | 4.53 | -0.25 (-5.23%) | 1,705,300 |
16 Feb 2023 | USD | 4.84 | 4.97 | 4.78 | 4.78 | 4.78 | -0.14 (-2.85%) | 1,828,200 |
15 Feb 2023 | USD | 5.2 | 5.25 | 4.87 | 4.92 | 4.92 | -0.1 (-1.99%) | 3,541,900 |
14 Feb 2023 | USD | 5.94 | 5.96 | 4.07 | 5.02 | 5.02 | -1.09 (-17.84%) | 15,203,900 |
13 Feb 2023 | USD | 6.31 | 6.46 | 6.07 | 6.11 | 6.11 | -0.2 (-3.17%) | 1,144,200 |
10 Feb 2023 | USD | 6.43 | 6.62 | 6.24 | 6.31 | 6.31 | -0.31 (-4.68%) | 1,612,600 |
9 Feb 2023 | USD | 6.53 | 6.66 | 6.44 | 6.62 | 6.62 | +0.25 (+3.92%) | 2,133,700 |
8 Feb 2023 | USD | 6.24 | 6.42 | 6.23 | 6.37 | 6.37 | +0.09 (+1.43%) | 1,183,200 |
7 Feb 2023 | USD | 6.13 | 6.63 | 6.05 | 6.28 | 6.28 | +0.15 (+2.45%) | 1,824,800 |
6 Feb 2023 | USD | 6.03 | 6.22 | 6.01 | 6.13 | 6.13 | -0.08 (-1.29%) | 1,155,700 |
3 Feb 2023 | USD | 6.37 | 6.41 | 6.18 | 6.21 | 6.21 | -0.28 (-4.31%) | 873,900 |
2 Feb 2023 | USD | 6.22 | 6.55 | 6.16 | 6.49 | 6.49 | +0.27 (+4.34%) | 2,837,200 |
1 Feb 2023 | USD | 5.93 | 6.3 | 5.93 | 6.22 | 6.22 | +0.34 (+5.78%) | 911,700 |
31 Jan 2023 | USD | 6.07 | 6.08 | 5.88 | 5.88 | 5.88 | -0.18 (-2.97%) | 1,247,100 |
30 Jan 2023 | USD | 6.16 | 6.16 | 5.92 | 6.06 | 6.06 | -0.2 (-3.19%) | 1,063,300 |
27 Jan 2023 | USD | 6.3 | 6.53 | 6.24 | 6.26 | 6.26 | -0.04 (-0.63%) | 987,200 |