Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 4 | 4.14 | 3.85 | 3.87 | 3.87 | -0.13 (-3.25%) | 1,010,400 |
16 Mar 2023 | USD | 3.73 | 4.07 | 3.71 | 4 | 4 | +0.23 (+6.10%) | 801,400 |
15 Mar 2023 | USD | 3.8 | 3.86 | 3.64 | 3.77 | 3.77 | -0.13 (-3.33%) | 671,200 |
14 Mar 2023 | USD | 3.91 | 3.96 | 3.82 | 3.9 | 3.9 | +0.05 (+1.30%) | 676,400 |
13 Mar 2023 | USD | 3.6 | 3.88 | 3.47 | 3.85 | 3.85 | +0.2 (+5.48%) | 791,800 |
10 Mar 2023 | USD | 3.79 | 3.81 | 3.59 | 3.65 | 3.65 | -0.14 (-3.69%) | 1,150,000 |
9 Mar 2023 | USD | 3.95 | 4.01 | 3.77 | 3.79 | 3.79 | -0.16 (-4.05%) | 892,100 |
8 Mar 2023 | USD | 3.93 | 4 | 3.86 | 3.95 | 3.95 | +0.04 (+1.02%) | 353,100 |
7 Mar 2023 | USD | 4.11 | 4.12 | 3.87 | 3.91 | 3.91 | -0.2 (-4.87%) | 620,200 |
6 Mar 2023 | USD | 4.14 | 4.29 | 4.07 | 4.11 | 4.11 | 0.0 (0.0%) | 656,400 |
3 Mar 2023 | USD | 3.95 | 4.16 | 3.9 | 4.11 | 4.11 | +0.18 (+4.58%) | 605,800 |
2 Mar 2023 | USD | 3.97 | 4.03 | 3.68 | 3.93 | 3.93 | -0.17 (-4.15%) | 1,170,400 |
1 Mar 2023 | USD | 4.2 | 4.31 | 4.03 | 4.1 | 4.1 | -0.05 (-1.20%) | 903,100 |
28 Feb 2023 | USD | 4.24 | 4.25 | 4.12 | 4.15 | 4.15 | -0.09 (-2.12%) | 442,800 |
27 Feb 2023 | USD | 4.21 | 4.34 | 4.2 | 4.24 | 4.24 | +0.1 (+2.42%) | 473,100 |
24 Feb 2023 | USD | 4.39 | 4.43 | 4.08 | 4.14 | 4.14 | -0.42 (-9.21%) | 994,100 |
23 Feb 2023 | USD | 4.53 | 4.67 | 4.4 | 4.56 | 4.56 | +0.07 (+1.56%) | 698,700 |
22 Feb 2023 | USD | 4.45 | 4.53 | 4.36 | 4.49 | 4.49 | +0.06 (+1.35%) | 527,900 |
21 Feb 2023 | USD | 4.72 | 4.83 | 4.41 | 4.43 | 4.43 | -0.39 (-8.09%) | 824,300 |
17 Feb 2023 | USD | 5.18 | 5.22 | 4.71 | 4.82 | 4.82 | -0.39 (-7.49%) | 1,065,400 |
16 Feb 2023 | USD | 5.19 | 5.49 | 5.01 | 5.21 | 5.21 | +0.03 (+0.58%) | 1,304,200 |
15 Feb 2023 | USD | 4.77 | 5.19 | 4.77 | 5.18 | 5.18 | +0.35 (+7.25%) | 748,900 |
14 Feb 2023 | USD | 4.65 | 4.98 | 4.6 | 4.83 | 4.83 | +0.1 (+2.11%) | 643,200 |
13 Feb 2023 | USD | 4.85 | 4.89 | 4.64 | 4.73 | 4.73 | -0.13 (-2.67%) | 900,100 |
10 Feb 2023 | USD | 4.85 | 4.9 | 4.7 | 4.86 | 4.86 | -0.04 (-0.82%) | 699,800 |
9 Feb 2023 | USD | 5.5 | 5.57 | 4.89 | 4.9 | 4.9 | -0.48 (-8.92%) | 1,285,400 |
8 Feb 2023 | USD | 5.58 | 5.81 | 5.31 | 5.38 | 5.38 | -0.27 (-4.78%) | 797,300 |
7 Feb 2023 | USD | 5.52 | 5.66 | 5.36 | 5.65 | 5.65 | +0.1 (+1.80%) | 859,300 |
6 Feb 2023 | USD | 5.66 | 5.8 | 5.49 | 5.55 | 5.55 | -0.2 (-3.48%) | 724,000 |
3 Feb 2023 | USD | 5.63 | 6.04 | 5.63 | 5.75 | 5.75 | -0.06 (-1.03%) | 998,000 |