Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 7.89 | 7.9 | 7.61 | 7.66 | 7.66 | -0.28 (-3.53%) | 1,581,800 |
9 Mar 2023 | USD | 7.9 | 8.02 | 7.75 | 7.94 | 7.94 | -0.03 (-0.38%) | 1,916,500 |
8 Mar 2023 | USD | 7.85 | 8 | 7.72 | 7.97 | 7.97 | +0.14 (+1.79%) | 1,232,200 |
7 Mar 2023 | USD | 7.92 | 7.95 | 7.74 | 7.83 | 7.83 | -0.09 (-1.14%) | 1,336,100 |
6 Mar 2023 | USD | 7.77 | 7.97 | 7.72 | 7.92 | 7.92 | +0.18 (+2.33%) | 1,265,700 |
3 Mar 2023 | USD | 8.11 | 8.11 | 7.6 | 7.74 | 7.74 | +0.11 (+1.44%) | 1,147,700 |
2 Mar 2023 | USD | 7.36 | 7.64 | 7.29 | 7.63 | 7.63 | +0.19 (+2.55%) | 723,800 |
1 Mar 2023 | USD | 7.54 | 7.62 | 7.37 | 7.44 | 7.44 | +0.15 (+2.06%) | 1,213,500 |
28 Feb 2023 | USD | 7.36 | 7.46 | 7.29 | 7.29 | 7.29 | -0.07 (-0.95%) | 1,522,300 |
27 Feb 2023 | USD | 7.64 | 7.65 | 7.34 | 7.36 | 7.36 | -0.17 (-2.26%) | 1,067,100 |
24 Feb 2023 | USD | 7.5 | 7.55 | 7.42 | 7.53 | 7.53 | -0.11 (-1.44%) | 790,200 |
23 Feb 2023 | USD | 7.66 | 7.73 | 7.54 | 7.64 | 7.64 | +0.03 (+0.39%) | 546,100 |
22 Feb 2023 | USD | 7.68 | 7.73 | 7.58 | 7.61 | 7.61 | -0.03 (-0.39%) | 633,400 |
21 Feb 2023 | USD | 7.73 | 7.9 | 7.64 | 7.64 | 7.64 | -0.21 (-2.68%) | 765,000 |
17 Feb 2023 | USD | 8.15 | 8.21 | 7.8 | 7.85 | 7.85 | -0.25 (-3.09%) | 1,205,900 |
16 Feb 2023 | USD | 8.4 | 8.6 | 7.88 | 8.1 | 8.1 | +0.2 (+2.53%) | 2,164,300 |
15 Feb 2023 | USD | 7.78 | 7.94 | 7.77 | 7.9 | 7.9 | 0.0 (0.0%) | 2,229,100 |
14 Feb 2023 | USD | 7.94 | 8.02 | 7.81 | 7.9 | 7.9 | -0.11 (-1.37%) | 774,300 |
13 Feb 2023 | USD | 7.87 | 8.02 | 7.86 | 8.01 | 8.01 | +0.11 (+1.39%) | 515,100 |
10 Feb 2023 | USD | 7.77 | 7.95 | 7.71 | 7.9 | 7.9 | +0.12 (+1.54%) | 682,600 |
9 Feb 2023 | USD | 7.98 | 8.04 | 7.76 | 7.78 | 7.78 | -0.14 (-1.77%) | 353,000 |
8 Feb 2023 | USD | 8.02 | 8.1 | 7.85 | 7.92 | 7.92 | -0.17 (-2.10%) | 604,200 |
7 Feb 2023 | USD | 8.17 | 8.21 | 8.03 | 8.09 | 8.09 | -0.12 (-1.46%) | 861,300 |
6 Feb 2023 | USD | 8.28 | 8.28 | 7.97 | 8.21 | 8.21 | -0.16 (-1.91%) | 673,300 |
3 Feb 2023 | USD | 8.43 | 8.51 | 8.23 | 8.37 | 8.37 | -0.21 (-2.45%) | 890,700 |
2 Feb 2023 | USD | 8.36 | 8.64 | 8.27 | 8.58 | 8.58 | +0.33 (+4%) | 1,410,800 |
1 Feb 2023 | USD | 8.28 | 8.35 | 7.98 | 8.25 | 8.25 | -0.09 (-1.08%) | 1,247,600 |
31 Jan 2023 | USD | 7.88 | 8.34 | 7.83 | 8.34 | 8.34 | +0.44 (+5.57%) | 1,847,100 |
30 Jan 2023 | USD | 7.83 | 8.14 | 7.83 | 7.9 | 7.9 | -0.05 (-0.63%) | 2,587,800 |
27 Jan 2023 | USD | 7.46 | 7.98 | 7.46 | 7.95 | 7.95 | +0.45 (+6%) | 817,000 |