Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 3.37 | 3.7 | 3.35 | 3.7 | 3.7 | +0.21 (+6.02%) | 50,500 |
10 Mar 2023 | USD | 3.82 | 3.8932 | 3.375 | 3.49 | 3.49 | -0.28 (-7.43%) | 97,789 |
9 Mar 2023 | USD | 4.11 | 4.11 | 3.708 | 3.77 | 3.77 | -0.39 (-9.38%) | 84,500 |
8 Mar 2023 | USD | 4.121 | 4.18 | 4.03 | 4.16 | 4.16 | -0.01 (-0.24%) | 22,900 |
7 Mar 2023 | USD | 4.06 | 4.2 | 4.04 | 4.17 | 4.17 | +0.11 (+2.71%) | 26,800 |
6 Mar 2023 | USD | 4.05 | 4.271 | 4.03 | 4.06 | 4.06 | -0.14 (-3.33%) | 44,600 |
3 Mar 2023 | USD | 3.85 | 4.25 | 3.85 | 4.2 | 4.2 | +0.35 (+9.09%) | 83,100 |
2 Mar 2023 | USD | 3.82 | 3.91 | 3.75 | 3.85 | 3.85 | -0.01 (-0.26%) | 30,000 |
1 Mar 2023 | USD | 4.05 | 4.15 | 3.82 | 3.86 | 3.86 | -0.24 (-5.85%) | 162,500 |
28 Feb 2023 | USD | 4.28 | 4.33 | 4.058 | 4.1 | 4.1 | -0.14 (-3.30%) | 75,300 |
27 Feb 2023 | USD | 4.314 | 4.39 | 3.96 | 4.24 | 4.24 | +0.33 (+8.44%) | 652,700 |
24 Feb 2023 | USD | 3.9 | 4.04 | 3.83 | 3.91 | 3.91 | -0.04 (-1.01%) | 38,400 |
23 Feb 2023 | USD | 4.1 | 4.18 | 3.95 | 3.95 | 3.95 | -0.19 (-4.59%) | 63,800 |
22 Feb 2023 | USD | 4.1 | 4.27 | 4.012 | 4.14 | 4.14 | -0.01 (-0.24%) | 66,400 |
21 Feb 2023 | USD | 4.2 | 4.33 | 4.01 | 4.15 | 4.15 | -0.17 (-3.94%) | 63,600 |
17 Feb 2023 | USD | 4.44 | 4.45 | 4.215 | 4.32 | 4.32 | -0.265 (-5.78%) | 100,000 |
16 Feb 2023 | USD | 4.99 | 4.99 | 4.55 | 4.585 | 4.585 | -0.545 (-10.62%) | 180,200 |
15 Feb 2023 | USD | 5.33 | 5.35 | 4.91 | 5.13 | 5.13 | -0.115 (-2.19%) | 86,100 |
14 Feb 2023 | USD | 5.51 | 5.52 | 4.9 | 5.245 | 5.245 | -0.225 (-4.11%) | 128,200 |
13 Feb 2023 | USD | 5.45 | 5.54 | 5.18 | 5.47 | 5.47 | -0.02 (-0.36%) | 69,200 |
10 Feb 2023 | USD | 5.52 | 5.674 | 5.32 | 5.49 | 5.49 | -0.2 (-3.51%) | 54,600 |
9 Feb 2023 | USD | 6.38 | 6.491 | 5.33 | 5.69 | 5.69 | -0.69 (-10.82%) | 309,400 |
8 Feb 2023 | USD | 5.68 | 6.574 | 5.662 | 6.38 | 6.38 | +0.52 (+8.87%) | 474,400 |
7 Feb 2023 | USD | 5.6 | 6.9 | 5.35 | 5.86 | 5.86 | +0.57 (+10.78%) | 2,235,300 |
6 Feb 2023 | USD | 5.01 | 5.76 | 5.01 | 5.29 | 5.29 | +0.21 (+4.13%) | 205,500 |
3 Feb 2023 | USD | 4.71 | 5.29 | 4.44 | 5.08 | 5.08 | +0.37 (+7.86%) | 308,600 |
2 Feb 2023 | USD | 4.67 | 4.9 | 4.5 | 4.71 | 4.71 | +0.12 (+2.61%) | 139,600 |
1 Feb 2023 | USD | 4.62 | 4.67 | 4.37 | 4.59 | 4.59 | +0.09 (+2%) | 75,700 |
31 Jan 2023 | USD | 4.4 | 4.69 | 4.22 | 4.5 | 4.5 | +0.1 (+2.27%) | 183,700 |
30 Jan 2023 | USD | 4.08 | 4.66 | 4.065 | 4.4 | 4.4 | +0.36 (+8.91%) | 263,600 |