Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 4 | 4.11 | 3.81 | 3.99 | 3.99 | +0.14 (+3.64%) | 205,500 |
10 Mar 2023 | USD | 3.78 | 3.95 | 3.76 | 3.85 | 3.85 | +0.04 (+1.05%) | 80,800 |
9 Mar 2023 | USD | 3.95 | 4.01 | 3.81 | 3.81 | 3.81 | -0.17 (-4.27%) | 123,500 |
8 Mar 2023 | USD | 3.99 | 4.03 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 63,000 |
7 Mar 2023 | USD | 4 | 4.044 | 3.93 | 4 | 4 | -0.02 (-0.50%) | 98,800 |
6 Mar 2023 | USD | 4.2 | 4.25 | 3.97 | 4.02 | 4.02 | -0.24 (-5.63%) | 157,700 |
3 Mar 2023 | USD | 4.19 | 4.37 | 4.19 | 4.26 | 4.26 | +0.08 (+1.91%) | 53,800 |
2 Mar 2023 | USD | 4.17 | 4.22 | 4.08 | 4.18 | 4.18 | -0.03 (-0.71%) | 103,600 |
1 Mar 2023 | USD | 4.41 | 4.41 | 4.18 | 4.21 | 4.21 | -0.14 (-3.22%) | 65,200 |
28 Feb 2023 | USD | 4.32 | 4.43 | 4.274 | 4.35 | 4.35 | +0.04 (+0.93%) | 61,300 |
27 Feb 2023 | USD | 4.38 | 4.47 | 4.29 | 4.31 | 4.31 | -0.02 (-0.46%) | 95,500 |
24 Feb 2023 | USD | 4.51 | 4.51 | 4.21 | 4.33 | 4.33 | -0.28 (-6.07%) | 152,200 |
23 Feb 2023 | USD | 4.61 | 4.8 | 4.51 | 4.61 | 4.61 | +0.05 (+1.10%) | 59,500 |
22 Feb 2023 | USD | 4.56 | 4.66 | 4.483 | 4.56 | 4.56 | 0.0 (0.0%) | 105,100 |
21 Feb 2023 | USD | 4.83 | 4.83 | 4.51 | 4.56 | 4.56 | -0.3 (-6.17%) | 291,900 |
17 Feb 2023 | USD | 4.85 | 4.91 | 4.72 | 4.86 | 4.86 | +0.07 (+1.46%) | 208,400 |
16 Feb 2023 | USD | 5.16 | 5.16 | 4.78 | 4.79 | 4.79 | -0.38 (-7.35%) | 152,200 |
15 Feb 2023 | USD | 4.95 | 5.25 | 4.9 | 5.17 | 5.17 | +0.27 (+5.51%) | 254,400 |
14 Feb 2023 | USD | 4.87 | 5.02 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 63,000 |
13 Feb 2023 | USD | 4.87 | 5.04 | 4.81 | 4.9 | 4.9 | +0.11 (+2.30%) | 149,600 |
10 Feb 2023 | USD | 5.05 | 5.05 | 4.77 | 4.79 | 4.79 | -0.3 (-5.89%) | 193,200 |
9 Feb 2023 | USD | 5.04 | 5.18 | 5.031 | 5.09 | 5.09 | +0.09 (+1.80%) | 276,600 |
8 Feb 2023 | USD | 4.95 | 5.049 | 4.91 | 5 | 5 | +0.04 (+0.81%) | 79,400 |
7 Feb 2023 | USD | 5.02 | 5.04 | 4.84 | 4.96 | 4.96 | -0.06 (-1.20%) | 111,500 |
6 Feb 2023 | USD | 4.79 | 5.09 | 4.73 | 5.02 | 5.02 | +0.21 (+4.37%) | 178,400 |
3 Feb 2023 | USD | 5.13 | 5.29 | 4.79 | 4.81 | 4.81 | -0.41 (-7.85%) | 206,400 |
2 Feb 2023 | USD | 5.3 | 5.49 | 5.07 | 5.22 | 5.22 | -0.06 (-1.14%) | 369,300 |
1 Feb 2023 | USD | 4.77 | 5.36 | 4.77 | 5.28 | 5.28 | +0.53 (+11.16%) | 465,100 |
31 Jan 2023 | USD | 4.7 | 5.025 | 4.675 | 4.75 | 4.75 | +0.02 (+0.42%) | 238,500 |
30 Jan 2023 | USD | 5.21 | 5.27 | 4.58 | 4.73 | 4.73 | -0.69 (-12.73%) | 780,200 |