Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | USD | 7.72 | 8.095 | 7.59 | 7.73 | 7.73 | +0.07 (+0.91%) | 315,700 |
6 Mar 2023 | USD | 7.78 | 7.78 | 7.475 | 7.66 | 7.66 | -0.12 (-1.54%) | 391,900 |
3 Mar 2023 | USD | 7.6 | 7.94 | 7.465 | 7.78 | 7.78 | +0.23 (+3.05%) | 287,800 |
2 Mar 2023 | USD | 7.56 | 7.685 | 7.42 | 7.55 | 7.55 | -0.09 (-1.18%) | 221,100 |
1 Mar 2023 | USD | 7.87 | 7.92 | 7.53 | 7.64 | 7.64 | -0.24 (-3.05%) | 334,900 |
28 Feb 2023 | USD | 7.92 | 8.108 | 7.8 | 7.88 | 7.88 | -0.05 (-0.63%) | 303,500 |
27 Feb 2023 | USD | 7.77 | 7.99 | 7.65 | 7.93 | 7.93 | +0.27 (+3.52%) | 708,000 |
24 Feb 2023 | USD | 7.95 | 8.04 | 7.63 | 7.66 | 7.66 | -0.42 (-5.20%) | 349,700 |
23 Feb 2023 | USD | 8.13 | 8.25 | 7.68 | 8.08 | 8.08 | +0.02 (+0.25%) | 367,100 |
22 Feb 2023 | USD | 7.86 | 8.22 | 7.85 | 8.06 | 8.06 | +0.21 (+2.68%) | 431,400 |
21 Feb 2023 | USD | 8.4 | 8.419 | 7.78 | 7.85 | 7.85 | -0.59 (-6.99%) | 552,900 |
17 Feb 2023 | USD | 7.92 | 8.48 | 7.77 | 8.44 | 8.44 | +0.55 (+6.97%) | 975,700 |
16 Feb 2023 | USD | 8.05 | 8.13 | 7.85 | 7.89 | 7.89 | -0.25 (-3.07%) | 418,500 |
15 Feb 2023 | USD | 7.59 | 8.18 | 7.41 | 8.14 | 8.14 | +0.51 (+6.68%) | 596,100 |
14 Feb 2023 | USD | 8.28 | 8.28 | 7.59 | 7.63 | 7.63 | -0.68 (-8.18%) | 558,500 |
13 Feb 2023 | USD | 8.12 | 8.45 | 7.977 | 8.31 | 8.31 | +0.2 (+2.47%) | 336,600 |
10 Feb 2023 | USD | 8.06 | 8.15 | 7.8 | 8.11 | 8.11 | +0.06 (+0.75%) | 298,400 |
9 Feb 2023 | USD | 8.28 | 8.42 | 7.96 | 8.05 | 8.05 | -0.16 (-1.95%) | 272,800 |
8 Feb 2023 | USD | 8.61 | 8.695 | 8.175 | 8.21 | 8.21 | -0.28 (-3.30%) | 350,800 |
7 Feb 2023 | USD | 8.57 | 8.645 | 8.28 | 8.49 | 8.49 | -0.08 (-0.93%) | 368,600 |
6 Feb 2023 | USD | 8.81 | 8.82 | 8.45 | 8.57 | 8.57 | -0.19 (-2.17%) | 374,400 |
3 Feb 2023 | USD | 9.08 | 9.26 | 8.675 | 8.76 | 8.76 | -0.47 (-5.09%) | 400,800 |
2 Feb 2023 | USD | 9.24 | 9.525 | 9.1 | 9.23 | 9.23 | +0.1 (+1.10%) | 400,300 |
1 Feb 2023 | USD | 9.21 | 9.23 | 8.77 | 9.13 | 9.13 | -0.02 (-0.22%) | 370,100 |
31 Jan 2023 | USD | 8.75 | 9.27 | 8.685 | 9.15 | 9.15 | +0.46 (+5.29%) | 355,600 |
30 Jan 2023 | USD | 8.86 | 9.02 | 8.53 | 8.69 | 8.69 | -0.27 (-3.01%) | 297,800 |
27 Jan 2023 | USD | 8.91 | 9.145 | 8.859 | 8.96 | 8.96 | +0.07 (+0.79%) | 265,800 |
26 Jan 2023 | USD | 9.31 | 9.4 | 8.77 | 8.89 | 8.89 | -0.32 (-3.47%) | 272,300 |
25 Jan 2023 | USD | 9 | 9.23 | 8.705 | 9.21 | 9.21 | +0.16 (+1.77%) | 283,100 |
24 Jan 2023 | USD | 8.84 | 9.23 | 8.67 | 9.05 | 9.05 | +0.2 (+2.26%) | 297,300 |