Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 7.76 | 8.13 | 7.5 | 7.8 | 7.8 | +0.07 (+0.91%) | 999,500 |
9 Mar 2023 | USD | 7.91 | 8.02 | 7.73 | 7.73 | 7.73 | -0.19 (-2.40%) | 801,600 |
8 Mar 2023 | USD | 7.95 | 8.07 | 7.88 | 7.92 | 7.92 | -0.02 (-0.25%) | 714,000 |
7 Mar 2023 | USD | 8.09 | 8.15 | 7.84 | 7.94 | 7.94 | -0.22 (-2.70%) | 398,900 |
6 Mar 2023 | USD | 8.05 | 8.27 | 8.02 | 8.16 | 8.16 | +0.11 (+1.37%) | 341,500 |
3 Mar 2023 | USD | 8.11 | 8.21 | 8.04 | 8.05 | 8.05 | -0.04 (-0.49%) | 475,500 |
2 Mar 2023 | USD | 8.12 | 8.19 | 8.06 | 8.09 | 8.09 | -0.06 (-0.74%) | 275,500 |
1 Mar 2023 | USD | 8.11 | 8.24 | 8.04 | 8.15 | 8.15 | +0.03 (+0.37%) | 368,300 |
28 Feb 2023 | USD | 8.4 | 8.46 | 7.9 | 8.12 | 8.12 | -0.18 (-2.17%) | 1,044,600 |
27 Feb 2023 | USD | 8.24 | 8.38 | 8.23 | 8.3 | 8.3 | +0.06 (+0.73%) | 695,100 |
24 Feb 2023 | USD | 8.21 | 8.41 | 8.19 | 8.24 | 8.24 | -0.01 (-0.12%) | 733,800 |
23 Feb 2023 | USD | 8.19 | 8.32 | 8.14 | 8.25 | 8.25 | +0.16 (+1.98%) | 415,500 |
22 Feb 2023 | USD | 7.93 | 8.12 | 7.93 | 8.09 | 8.09 | +0.18 (+2.28%) | 381,700 |
21 Feb 2023 | USD | 8.03 | 8.08 | 7.9 | 7.91 | 7.91 | -0.15 (-1.86%) | 419,700 |
17 Feb 2023 | USD | 8.11 | 8.19 | 8.02 | 8.06 | 8.06 | -0.08 (-0.98%) | 475,600 |
16 Feb 2023 | USD | 8.34 | 8.39 | 8.13 | 8.14 | 8.14 | +0.03 (+0.37%) | 845,600 |
15 Feb 2023 | USD | 7.87 | 8.11 | 7.87 | 8.11 | 8.11 | +0.19 (+2.40%) | 412,600 |
14 Feb 2023 | USD | 8.01 | 8.14 | 7.9 | 7.92 | 7.92 | -0.1 (-1.25%) | 546,500 |
13 Feb 2023 | USD | 7.73 | 8.02 | 7.61 | 8.02 | 8.02 | +0.28 (+3.62%) | 607,700 |
10 Feb 2023 | USD | 7.66 | 7.89 | 7.65 | 7.74 | 7.74 | +0.06 (+0.78%) | 671,800 |
9 Feb 2023 | USD | 7.82 | 7.86 | 7.56 | 7.68 | 7.68 | -0.11 (-1.41%) | 508,500 |
8 Feb 2023 | USD | 7.8 | 8.04 | 7.78 | 7.79 | 7.79 | -0.28 (-3.47%) | 585,800 |
7 Feb 2023 | USD | 7.82 | 8.1 | 7.8 | 8.07 | 8.07 | -0.1 (-1.22%) | 1,042,600 |
6 Feb 2023 | USD | 8.4 | 8.45 | 8.11 | 8.17 | 8.17 | -0.33 (-3.88%) | 836,500 |
3 Feb 2023 | USD | 8.76 | 8.88 | 8.44 | 8.5 | 8.5 | -0.27 (-3.08%) | 443,000 |
2 Feb 2023 | USD | 8.45 | 8.9 | 8.31 | 8.77 | 8.77 | +0.31 (+3.66%) | 1,223,400 |
1 Feb 2023 | USD | 8.42 | 8.51 | 8.32 | 8.46 | 8.46 | +0.01 (+0.12%) | 414,200 |
31 Jan 2023 | USD | 8.4 | 8.48 | 8.26 | 8.45 | 8.45 | +0.09 (+1.08%) | 384,100 |
30 Jan 2023 | USD | 8.38 | 8.52 | 8.31 | 8.36 | 8.36 | -0.04 (-0.48%) | 837,300 |
27 Jan 2023 | USD | 8.52 | 8.56 | 8.33 | 8.4 | 8.4 | -0.13 (-1.52%) | 496,200 |