Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | USD | 7.6 | 8.09 | 7.5 | 7.9 | 7.9 | +0.28 (+3.67%) | 332,600 |
8 Mar 2023 | USD | 7.35 | 7.66 | 7.2 | 7.62 | 7.62 | +0.24 (+3.25%) | 248,000 |
7 Mar 2023 | USD | 7.99 | 8.5 | 7.27 | 7.38 | 7.38 | -1.03 (-12.25%) | 334,000 |
6 Mar 2023 | USD | 8.44 | 8.64 | 8.31 | 8.41 | 8.41 | -0.04 (-0.47%) | 171,100 |
3 Mar 2023 | USD | 8.26 | 8.55 | 8.18 | 8.45 | 8.45 | +0.24 (+2.92%) | 175,700 |
2 Mar 2023 | USD | 8.01 | 8.28 | 7.77 | 8.21 | 8.21 | +0.1 (+1.23%) | 107,400 |
1 Mar 2023 | USD | 7.87 | 8.16 | 7.87 | 8.11 | 8.11 | +0.21 (+2.66%) | 95,300 |
28 Feb 2023 | USD | 7.99 | 8.07 | 7.89 | 7.9 | 7.9 | -0.09 (-1.13%) | 76,400 |
27 Feb 2023 | USD | 8.01 | 8.03 | 7.95 | 7.99 | 7.99 | +0.07 (+0.88%) | 68,700 |
24 Feb 2023 | USD | 7.88 | 8.05 | 7.83 | 7.92 | 7.92 | -0.1 (-1.25%) | 115,200 |
23 Feb 2023 | USD | 8.03 | 8.11 | 7.98 | 8.02 | 8.02 | -0.03 (-0.37%) | 101,700 |
22 Feb 2023 | USD | 8.18 | 8.23 | 7.98 | 8.05 | 8.05 | -0.06 (-0.74%) | 109,300 |
21 Feb 2023 | USD | 8.07 | 8.21 | 7.99 | 8.11 | 8.11 | -0.1 (-1.22%) | 91,200 |
17 Feb 2023 | USD | 8.2 | 8.33 | 8.1 | 8.21 | 8.21 | -0.03 (-0.36%) | 134,600 |
16 Feb 2023 | USD | 8.07 | 8.38 | 7.94 | 8.24 | 8.24 | +0.06 (+0.73%) | 192,500 |
15 Feb 2023 | USD | 8.19 | 8.29 | 8.12 | 8.18 | 8.18 | -0.11 (-1.33%) | 90,700 |
14 Feb 2023 | USD | 8.22 | 8.38 | 8.13 | 8.29 | 8.29 | -0.01 (-0.12%) | 63,300 |
13 Feb 2023 | USD | 8.17 | 8.31 | 8.13 | 8.3 | 8.3 | +0.07 (+0.85%) | 50,700 |
10 Feb 2023 | USD | 8.23 | 8.51 | 8.11 | 8.23 | 8.23 | -0.06 (-0.72%) | 76,800 |
9 Feb 2023 | USD | 8.41 | 8.51 | 8.27 | 8.29 | 8.29 | +0.02 (+0.24%) | 184,200 |
8 Feb 2023 | USD | 8.27 | 8.37 | 8.21 | 8.27 | 8.27 | +0.01 (+0.12%) | 84,400 |
7 Feb 2023 | USD | 8.28 | 8.56 | 8.18 | 8.26 | 8.26 | -0.04 (-0.48%) | 181,900 |
6 Feb 2023 | USD | 8.49 | 8.49 | 8.18 | 8.3 | 8.3 | -0.19 (-2.24%) | 123,500 |
3 Feb 2023 | USD | 8.62 | 8.84 | 8.43 | 8.49 | 8.49 | -0.24 (-2.75%) | 162,800 |
2 Feb 2023 | USD | 8.71 | 9.02 | 8.5 | 8.73 | 8.73 | +0.15 (+1.75%) | 358,200 |
1 Feb 2023 | USD | 8.49 | 8.7 | 8.41 | 8.58 | 8.58 | +0.2 (+2.39%) | 236,300 |
31 Jan 2023 | USD | 7.56 | 8.42 | 7.56 | 8.38 | 8.38 | +0.89 (+11.88%) | 364,800 |
30 Jan 2023 | USD | 7.43 | 7.57 | 7.37 | 7.49 | 7.49 | -0.01 (-0.13%) | 196,300 |
27 Jan 2023 | USD | 7.44 | 7.63 | 7.43 | 7.5 | 7.5 | +0.06 (+0.81%) | 78,300 |
26 Jan 2023 | USD | 7.32 | 7.44 | 7.09 | 7.44 | 7.44 | +0.14 (+1.92%) | 73,800 |