Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 7.85 | 7.93 | 7.675 | 7.69 | 7.69 | -0.18 (-2.29%) | 2,986,400 |
16 Mar 2023 | USD | 7.58 | 7.94 | 7.445 | 7.87 | 7.87 | +0.23 (+3.01%) | 1,466,000 |
15 Mar 2023 | USD | 7.9 | 7.985 | 7.57 | 7.64 | 7.64 | -0.47 (-5.80%) | 2,045,300 |
14 Mar 2023 | USD | 8.01 | 8.185 | 7.97 | 8.11 | 8.11 | +0.28 (+3.58%) | 1,479,900 |
13 Mar 2023 | USD | 7.77 | 8.02 | 7.696 | 7.83 | 7.83 | -0.06 (-0.76%) | 730,400 |
10 Mar 2023 | USD | 8.25 | 8.27 | 7.79 | 7.89 | 7.89 | -0.35 (-4.25%) | 1,657,400 |
9 Mar 2023 | USD | 8.39 | 8.595 | 8.223 | 8.24 | 8.24 | -0.16 (-1.90%) | 1,253,200 |
8 Mar 2023 | USD | 8.63 | 8.63 | 8.348 | 8.4 | 8.4 | -0.14 (-1.64%) | 1,133,500 |
7 Mar 2023 | USD | 8.57 | 8.65 | 8.345 | 8.54 | 8.54 | -0.12 (-1.39%) | 976,500 |
6 Mar 2023 | USD | 9.08 | 9.095 | 8.57 | 8.66 | 8.66 | -0.4 (-4.42%) | 1,386,000 |
3 Mar 2023 | USD | 8.53 | 9.2 | 8.5 | 9.06 | 9.06 | +0.62 (+7.35%) | 2,656,900 |
2 Mar 2023 | USD | 8.16 | 8.53 | 8.015 | 8.44 | 8.44 | +0.24 (+2.93%) | 1,379,400 |
1 Mar 2023 | USD | 8.13 | 8.33 | 8.025 | 8.2 | 8.2 | +0.18 (+2.24%) | 1,674,400 |
28 Feb 2023 | USD | 7.62 | 8.15 | 7.58 | 8.02 | 8.02 | +0.43 (+5.67%) | 1,768,500 |
27 Feb 2023 | USD | 7.46 | 7.785 | 7.46 | 7.59 | 7.59 | +0.13 (+1.74%) | 1,552,700 |
24 Feb 2023 | USD | 7.41 | 7.505 | 7.29 | 7.46 | 7.46 | -0.09 (-1.19%) | 1,159,800 |
23 Feb 2023 | USD | 7.55 | 7.76 | 7.38 | 7.55 | 7.55 | -0.02 (-0.26%) | 2,246,400 |
22 Feb 2023 | USD | 7.4 | 7.66 | 7.4 | 7.57 | 7.57 | +0.11 (+1.47%) | 1,109,700 |
21 Feb 2023 | USD | 7.71 | 7.82 | 7.4 | 7.46 | 7.46 | -0.28 (-3.62%) | 1,075,200 |
17 Feb 2023 | USD | 7.96 | 7.96 | 7.72 | 7.74 | 7.74 | -0.23 (-2.89%) | 930,000 |
16 Feb 2023 | USD | 8.21 | 8.27 | 7.97 | 7.97 | 7.97 | -0.3 (-3.63%) | 1,267,700 |
15 Feb 2023 | USD | 8.09 | 8.375 | 8.03 | 8.27 | 8.27 | -0.02 (-0.24%) | 1,885,600 |
14 Feb 2023 | USD | 7.94 | 8.805 | 7.91 | 8.29 | 8.29 | +0.16 (+1.97%) | 3,086,500 |
13 Feb 2023 | USD | 8.28 | 8.31 | 8.09 | 8.13 | 8.13 | -0.14 (-1.69%) | 1,755,100 |
10 Feb 2023 | USD | 8.11 | 8.305 | 8.07 | 8.27 | 8.27 | +0.11 (+1.35%) | 1,619,800 |
9 Feb 2023 | USD | 8.22 | 8.28 | 8.05 | 8.16 | 8.16 | 0.0 (0.0%) | 1,716,100 |
8 Feb 2023 | USD | 8.42 | 8.42 | 8.09 | 8.16 | 8.16 | -0.26 (-3.09%) | 934,500 |
7 Feb 2023 | USD | 8.33 | 8.47 | 8.27 | 8.42 | 8.42 | +0.1 (+1.20%) | 1,076,500 |
6 Feb 2023 | USD | 8.4 | 8.49 | 8.23 | 8.32 | 8.32 | -0.22 (-2.58%) | 1,085,000 |
3 Feb 2023 | USD | 8.32 | 8.65 | 8.32 | 8.54 | 8.54 | +0.12 (+1.43%) | 757,700 |