Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | USD | 8.22 | 8.5 | 8.14 | 8.21 | 8.21 | +0.02 (+0.24%) | 4,375,500 |
22 Feb 2023 | USD | 8.06 | 8.41 | 7.91 | 8.19 | 8.19 | +0.17 (+2.12%) | 1,316,000 |
21 Feb 2023 | USD | 8.08 | 8.34 | 7.65 | 8.02 | 8.02 | -0.08 (-0.99%) | 2,145,900 |
17 Feb 2023 | USD | 8.07 | 8.195 | 7.99 | 8.1 | 8.1 | +0.07 (+0.87%) | 955,700 |
16 Feb 2023 | USD | 7.9 | 8.12 | 7.82 | 8.03 | 8.03 | +0.06 (+0.75%) | 718,300 |
15 Feb 2023 | USD | 8.01 | 8.08 | 7.81 | 7.97 | 7.97 | -0.12 (-1.48%) | 705,800 |
14 Feb 2023 | USD | 8 | 8.215 | 7.91 | 8.09 | 8.09 | +0.08 (+1.00%) | 938,500 |
13 Feb 2023 | USD | 8.36 | 8.4 | 7.925 | 8.01 | 8.01 | -0.36 (-4.30%) | 1,243,000 |
10 Feb 2023 | USD | 8.41 | 8.625 | 8.25 | 8.37 | 8.37 | -0.08 (-0.95%) | 1,340,200 |
9 Feb 2023 | USD | 8.41 | 8.72 | 8.31 | 8.45 | 8.45 | +0.04 (+0.48%) | 2,599,800 |
8 Feb 2023 | USD | 8.56 | 8.56 | 8.324 | 8.41 | 8.41 | -0.09 (-1.06%) | 848,600 |
7 Feb 2023 | USD | 8.31 | 8.59 | 8.295 | 8.5 | 8.5 | +0.15 (+1.80%) | 1,796,200 |
6 Feb 2023 | USD | 8.55 | 8.6 | 8.23 | 8.35 | 8.35 | -0.2 (-2.34%) | 1,263,600 |
3 Feb 2023 | USD | 8.5 | 8.75 | 8.42 | 8.55 | 8.55 | +0.02 (+0.23%) | 528,000 |
2 Feb 2023 | USD | 8.69 | 8.709 | 8.18 | 8.53 | 8.53 | -0.11 (-1.27%) | 1,296,000 |
1 Feb 2023 | USD | 8.4 | 8.74 | 8.39 | 8.64 | 8.64 | +0.25 (+2.98%) | 1,152,800 |
31 Jan 2023 | USD | 8.42 | 8.489 | 8.113 | 8.39 | 8.39 | +0.08 (+0.96%) | 1,247,200 |
30 Jan 2023 | USD | 7.8 | 8.46 | 7.749 | 8.31 | 8.31 | +0.51 (+6.54%) | 1,682,700 |
27 Jan 2023 | USD | 8.03 | 8.35 | 7.765 | 7.8 | 7.8 | -0.26 (-3.23%) | 1,324,500 |
26 Jan 2023 | USD | 7.81 | 8.4 | 7.73 | 8.06 | 8.06 | +0.26 (+3.33%) | 2,388,000 |
25 Jan 2023 | USD | 7.54 | 7.93 | 7.51 | 7.8 | 7.8 | +0.14 (+1.83%) | 2,265,700 |
24 Jan 2023 | USD | 7.2 | 7.825 | 7.02 | 7.66 | 7.66 | +1.05 (+15.89%) | 6,789,500 |
23 Jan 2023 | USD | 6.985 | 6.99 | 6.595 | 6.61 | 6.61 | -0.33 (-4.76%) | 1,032,100 |
20 Jan 2023 | USD | 6.7 | 7.149 | 6.61 | 6.94 | 6.94 | +0.26 (+3.89%) | 2,558,200 |
19 Jan 2023 | USD | 6.59 | 6.75 | 6.35 | 6.68 | 6.68 | +0.01 (+0.15%) | 947,900 |
18 Jan 2023 | USD | 6.82 | 7 | 6.592 | 6.67 | 6.67 | -0.12 (-1.77%) | 1,392,100 |
17 Jan 2023 | USD | 6.66 | 7.06 | 6.64 | 6.79 | 6.79 | +0.28 (+4.30%) | 1,993,800 |
13 Jan 2023 | USD | 6.1 | 6.59 | 6.03 | 6.51 | 6.51 | +0.36 (+5.85%) | 880,400 |
12 Jan 2023 | USD | 5.99 | 6.28 | 5.93 | 6.15 | 6.15 | +0.15 (+2.50%) | 1,222,500 |
11 Jan 2023 | USD | 6.1 | 6.19 | 5.91 | 6 | 6 | -0.09 (-1.48%) | 958,600 |