Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 7.07 | 7.47 | 7.07 | 7.14 | 3.57 | -0.1 (-1.38%) | 151,700 |
16 Mar 2023 | USD | 7.25 | 7.32 | 7.05 | 7.24 | 3.62 | +0.11 (+1.54%) | 221,600 |
15 Mar 2023 | USD | 7.5 | 7.5 | 6.97 | 7.13 | 3.565 | 0.0 (0.0%) | 216,500 |
14 Mar 2023 | USD | 7.7 | 7.7 | 7.13 | 7.13 | 3.565 | -0.11 (-1.52%) | 170,000 |
13 Mar 2023 | USD | 7.36 | 7.42 | 7.13 | 7.24 | 3.62 | -0.12 (-1.63%) | 140,400 |
10 Mar 2023 | USD | 7.65 | 7.65 | 7.32 | 7.36 | 3.68 | -0.48 (-6.12%) | 235,000 |
9 Mar 2023 | USD | 8 | 8 | 7.63 | 7.84 | 3.92 | -0.01 (-0.13%) | 142,900 |
8 Mar 2023 | USD | 7.91 | 7.95 | 7.74 | 7.85 | 3.925 | -0.06 (-0.76%) | 760,100 |
7 Mar 2023 | USD | 7.58 | 7.91 | 7.49 | 7.91 | 3.955 | +0.34 (+4.49%) | 628,400 |
6 Mar 2023 | USD | 7.38 | 7.6 | 7.37 | 7.57 | 3.785 | +0.22 (+2.99%) | 287,200 |
3 Mar 2023 | USD | 7.55 | 7.55 | 7.25 | 7.35 | 3.675 | -0.3 (-3.92%) | 343,200 |
2 Mar 2023 | USD | 7.22 | 7.65 | 7.22 | 7.65 | 3.825 | -0.03 (-0.39%) | 157,800 |
1 Mar 2023 | USD | 7.7 | 8 | 7.42 | 7.68 | 3.84 | -0.21 (-2.66%) | 376,000 |
28 Feb 2023 | USD | 8.03 | 8.03 | 7.67 | 7.89 | 3.945 | +0.18 (+2.33%) | 232,700 |
27 Feb 2023 | USD | 7.93 | 7.93 | 7.59 | 7.71 | 3.855 | -0.12 (-1.53%) | 200,700 |
24 Feb 2023 | USD | 7.96 | 7.96 | 7.77 | 7.83 | 3.915 | -0.44 (-5.32%) | 116,200 |
23 Feb 2023 | USD | 8.22 | 8.27 | 8.13 | 8.27 | 4.135 | +0.12 (+1.47%) | 104,400 |
22 Feb 2023 | USD | 8.35 | 8.35 | 8.08 | 8.15 | 4.075 | -0.03 (-0.37%) | 194,346 |
21 Feb 2023 | USD | 8.34 | 8.35 | 8.11 | 8.18 | 4.09 | -0.17 (-2.04%) | 98,483 |
17 Feb 2023 | USD | 8.16 | 8.43 | 8.14 | 8.35 | 4.175 | +0.19 (+2.33%) | 1,447,300 |
16 Feb 2023 | USD | 8 | 8.17 | 7.89 | 8.16 | 4.08 | +0.06 (+0.74%) | 1,603,200 |
15 Feb 2023 | USD | 8.11 | 8.14 | 7.99 | 8.1 | 4.05 | +0.02 (+0.25%) | 1,329,900 |
14 Feb 2023 | USD | 8.21 | 8.3 | 8 | 8.08 | 4.04 | +0.18 (+2.28%) | 227,900 |
13 Feb 2023 | USD | 7.82 | 8.02 | 7.82 | 7.9 | 3.95 | +0.1 (+1.28%) | 158,000 |
10 Feb 2023 | USD | 7.56 | 7.85 | 7.55 | 7.8 | 3.9 | +0.2 (+2.63%) | 105,200 |
9 Feb 2023 | USD | 7.59 | 7.65 | 7.48 | 7.6 | 3.8 | -0.09 (-1.17%) | 549,000 |
8 Feb 2023 | USD | 7.69 | 7.73 | 7.53 | 7.69 | 3.845 | +0.13 (+1.72%) | 100,400 |
7 Feb 2023 | USD | 7.69 | 7.69 | 7.44 | 7.56 | 3.78 | -0.14 (-1.82%) | 114,900 |
6 Feb 2023 | USD | 7.78 | 7.78 | 7.52 | 7.7 | 3.85 | +0.06 (+0.79%) | 170,800 |
3 Feb 2023 | USD | 7.91 | 7.91 | 7.64 | 7.64 | 3.82 | -0.28 (-3.54%) | 229,500 |