Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 7.96 | 8 | 7.53 | 7.55 | 7.55 | -0.41 (-5.15%) | 364,500 |
16 Mar 2023 | USD | 7.67 | 8.08 | 7.607 | 7.96 | 7.96 | +0.15 (+1.92%) | 464,500 |
15 Mar 2023 | USD | 7.8 | 7.95 | 7.554 | 7.81 | 7.81 | -0.05 (-0.64%) | 400,500 |
14 Mar 2023 | USD | 7.12 | 7.91 | 7.087 | 7.86 | 7.86 | +0.84 (+11.97%) | 998,700 |
13 Mar 2023 | USD | 7.18 | 7.285 | 6.894 | 7.02 | 7.02 | -0.16 (-2.23%) | 557,100 |
10 Mar 2023 | USD | 8 | 8 | 7.01 | 7.18 | 7.18 | -0.72 (-9.11%) | 943,200 |
9 Mar 2023 | USD | 7.77 | 7.95 | 7.37 | 7.9 | 7.9 | +0.53 (+7.19%) | 889,000 |
8 Mar 2023 | USD | 7.17 | 7.4 | 7.08 | 7.37 | 7.37 | +0.16 (+2.22%) | 356,900 |
7 Mar 2023 | USD | 7.32 | 7.44 | 7.2 | 7.21 | 7.21 | -0.15 (-2.04%) | 209,700 |
6 Mar 2023 | USD | 7.46 | 7.465 | 7.1 | 7.36 | 7.36 | -0.12 (-1.60%) | 405,400 |
3 Mar 2023 | USD | 7.52 | 7.58 | 7.355 | 7.48 | 7.48 | -0.02 (-0.27%) | 428,800 |
2 Mar 2023 | USD | 7.15 | 7.65 | 7.04 | 7.5 | 7.5 | +0.41 (+5.78%) | 794,500 |
1 Mar 2023 | USD | 6.8 | 7.17 | 6.76 | 7.09 | 7.09 | +0.33 (+4.88%) | 452,300 |
28 Feb 2023 | USD | 7.21 | 7.49 | 6.71 | 6.76 | 6.76 | -0.36 (-5.06%) | 609,700 |
27 Feb 2023 | USD | 7.21 | 7.21 | 6.975 | 7.12 | 7.12 | -0.04 (-0.56%) | 303,700 |
24 Feb 2023 | USD | 7.22 | 7.41 | 7.09 | 7.16 | 7.16 | -0.19 (-2.59%) | 626,300 |
23 Feb 2023 | USD | 6.98 | 7.35 | 6.98 | 7.35 | 7.35 | +0.41 (+5.91%) | 538,500 |
22 Feb 2023 | USD | 6.99 | 7.091 | 6.88 | 6.94 | 6.94 | -0.09 (-1.28%) | 282,800 |
21 Feb 2023 | USD | 7.05 | 7.25 | 6.86 | 7.03 | 7.03 | -0.08 (-1.13%) | 635,500 |
17 Feb 2023 | USD | 6.77 | 7.12 | 6.61 | 7.11 | 7.11 | +0.35 (+5.18%) | 437,600 |
16 Feb 2023 | USD | 6.34 | 6.885 | 6.34 | 6.76 | 6.76 | +0.35 (+5.46%) | 446,700 |
15 Feb 2023 | USD | 6.24 | 6.43 | 6.19 | 6.41 | 6.41 | +0.13 (+2.07%) | 245,200 |
14 Feb 2023 | USD | 6.23 | 6.37 | 6.2 | 6.28 | 6.28 | +0.03 (+0.48%) | 280,400 |
13 Feb 2023 | USD | 6.33 | 6.37 | 6.145 | 6.25 | 6.25 | -0.07 (-1.11%) | 244,500 |
10 Feb 2023 | USD | 6.4 | 6.4 | 6.21 | 6.32 | 6.32 | -0.11 (-1.71%) | 338,700 |
9 Feb 2023 | USD | 6.56 | 6.575 | 6.3 | 6.43 | 6.43 | -0.09 (-1.38%) | 314,800 |
8 Feb 2023 | USD | 6.7 | 6.915 | 6.52 | 6.52 | 6.52 | -0.25 (-3.69%) | 525,500 |
7 Feb 2023 | USD | 6.64 | 6.91 | 6.415 | 6.77 | 6.77 | +0.58 (+9.37%) | 1,034,700 |
6 Feb 2023 | USD | 6.15 | 6.29 | 6.12 | 6.19 | 6.19 | +0.01 (+0.16%) | 379,100 |
3 Feb 2023 | USD | 6.12 | 6.24 | 6.09 | 6.18 | 6.18 | -0.02 (-0.32%) | 265,900 |