Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 8.55 | 8.56 | 7.97 | 8.07 | 8.07 | -0.51 (-5.94%) | 855,900 |
9 Mar 2023 | USD | 8.76 | 9.02 | 8.4 | 8.58 | 8.58 | -0.28 (-3.16%) | 897,800 |
8 Mar 2023 | USD | 9.17 | 9.17 | 8.75 | 8.86 | 8.86 | -0.31 (-3.38%) | 394,300 |
7 Mar 2023 | USD | 9.19 | 9.31 | 9.04 | 9.17 | 9.17 | -0.03 (-0.33%) | 236,800 |
6 Mar 2023 | USD | 9.25 | 9.41 | 9.01 | 9.2 | 9.2 | -0.01 (-0.11%) | 307,200 |
3 Mar 2023 | USD | 8.99 | 9.278 | 8.89 | 9.21 | 9.21 | +0.3 (+3.37%) | 289,100 |
2 Mar 2023 | USD | 9 | 9.1 | 8.875 | 8.91 | 8.91 | -0.14 (-1.55%) | 229,200 |
1 Mar 2023 | USD | 9.11 | 9.21 | 9.01 | 9.05 | 9.05 | -0.02 (-0.22%) | 314,800 |
28 Feb 2023 | USD | 8.85 | 9.16 | 8.85 | 9.07 | 9.07 | +0.19 (+2.14%) | 299,100 |
27 Feb 2023 | USD | 8.96 | 9.165 | 8.73 | 8.88 | 8.88 | +0.08 (+0.91%) | 203,800 |
24 Feb 2023 | USD | 8.73 | 8.92 | 8.62 | 8.8 | 8.8 | -0.06 (-0.68%) | 278,500 |
23 Feb 2023 | USD | 8.91 | 9.095 | 8.65 | 8.86 | 8.86 | -0.03 (-0.34%) | 255,000 |
22 Feb 2023 | USD | 8.82 | 9.12 | 8.69 | 8.89 | 8.89 | +0.11 (+1.25%) | 416,800 |
21 Feb 2023 | USD | 9.25 | 9.25 | 8.63 | 8.78 | 8.78 | -0.5 (-5.39%) | 690,100 |
17 Feb 2023 | USD | 9.5 | 9.72 | 9.112 | 9.28 | 9.28 | -0.14 (-1.49%) | 2,244,100 |
16 Feb 2023 | USD | 9.32 | 9.5 | 9.15 | 9.42 | 9.42 | +0.05 (+0.53%) | 236,100 |
15 Feb 2023 | USD | 9.15 | 9.43 | 9.05 | 9.37 | 9.37 | +0.17 (+1.85%) | 317,200 |
14 Feb 2023 | USD | 9 | 9.35 | 8.94 | 9.2 | 9.2 | +0.18 (+2.00%) | 462,800 |
13 Feb 2023 | USD | 9.06 | 9.46 | 8.92 | 9.02 | 9.02 | -0.03 (-0.33%) | 408,100 |
10 Feb 2023 | USD | 8.61 | 9.25 | 7.79 | 9.05 | 9.05 | -0.15 (-1.63%) | 2,732,500 |
9 Feb 2023 | USD | 9.09 | 9.31 | 8.95 | 9.2 | 9.2 | +0.13 (+1.43%) | 298,600 |
8 Feb 2023 | USD | 9.21 | 9.395 | 9.06 | 9.07 | 9.07 | -0.18 (-1.95%) | 316,200 |
7 Feb 2023 | USD | 9.39 | 9.39 | 8.99 | 9.25 | 9.25 | 0.0 (0.0%) | 2,663,100 |
6 Feb 2023 | USD | 9.49 | 9.56 | 8.97 | 9.25 | 9.25 | -0.29 (-3.04%) | 434,900 |
3 Feb 2023 | USD | 9.64 | 9.99 | 9.52 | 9.54 | 9.54 | -0.21 (-2.15%) | 285,100 |
2 Feb 2023 | USD | 10.69 | 10.75 | 9.59 | 9.75 | 9.75 | -0.87 (-8.19%) | 801,300 |
1 Feb 2023 | USD | 10.43 | 10.82 | 10.27 | 10.62 | 10.62 | +0.23 (+2.21%) | 340,800 |
31 Jan 2023 | USD | 9.85 | 10.52 | 9.82 | 10.39 | 10.39 | +0.57 (+5.80%) | 358,100 |
30 Jan 2023 | USD | 10.33 | 10.64 | 9.56 | 9.82 | 9.82 | -0.43 (-4.20%) | 681,700 |
27 Jan 2023 | USD | 10.37 | 10.46 | 9.9 | 10.25 | 10.25 | -0.25 (-2.38%) | 819,100 |