Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 7.83 | 7.85 | 7.77 | 7.81 | 7.81 | -0.03 (-0.38%) | 161,100 |
16 Mar 2023 | USD | 7.73 | 7.87 | 7.7 | 7.84 | 7.84 | +0.09 (+1.16%) | 228,700 |
15 Mar 2023 | USD | 7.77 | 7.78 | 7.66 | 7.75 | 7.75 | -0.1 (-1.27%) | 316,200 |
14 Mar 2023 | USD | 7.84 | 7.88 | 7.77 | 7.85 | 7.85 | +0.08 (+1.03%) | 260,400 |
13 Mar 2023 | USD | 7.8 | 7.83 | 7.7 | 7.77 | 7.77 | -0.06 (-0.77%) | 394,700 |
10 Mar 2023 | USD | 7.89 | 7.93 | 7.77 | 7.83 | 7.83 | -0.06 (-0.76%) | 350,800 |
9 Mar 2023 | USD | 7.99 | 8.03 | 7.88 | 7.89 | 7.89 | -0.1 (-1.25%) | 350,100 |
8 Mar 2023 | USD | 8 | 8 | 7.94 | 7.99 | 7.99 | +0.03 (+0.38%) | 232,100 |
7 Mar 2023 | USD | 8.08 | 8.08 | 7.96 | 7.96 | 7.96 | -0.13 (-1.61%) | 177,400 |
6 Mar 2023 | USD | 8.08 | 8.13 | 8.07 | 8.09 | 8.09 | +0.03 (+0.37%) | 198,600 |
3 Mar 2023 | USD | 8.05 | 8.09 | 8.03 | 8.06 | 8.06 | +0.06 (+0.75%) | 362,600 |
2 Mar 2023 | USD | 8 | 8.01 | 7.94 | 8 | 8 | -0.01 (-0.12%) | 273,000 |
1 Mar 2023 | USD | 8 | 8.11 | 7.95 | 8.01 | 8.01 | +0.03 (+0.38%) | 454,400 |
28 Feb 2023 | USD | 8.04 | 8.06 | 7.96 | 7.98 | 7.98 | -0.02 (-0.25%) | 176,800 |
27 Feb 2023 | USD | 7.99 | 8 | 7.93 | 8 | 8 | +0.09 (+1.14%) | 327,100 |
24 Feb 2023 | USD | 7.92 | 7.95 | 7.88 | 7.91 | 7.91 | -0.09 (-1.13%) | 308,100 |
23 Feb 2023 | USD | 8.08 | 8.1 | 7.94 | 8 | 8 | +0.01 (+0.13%) | 309,400 |
22 Feb 2023 | USD | 7.98 | 8.02 | 7.95 | 7.99 | 7.99 | +0.01 (+0.13%) | 219,500 |
21 Feb 2023 | USD | 8.08 | 8.08 | 7.96 | 7.98 | 7.98 | -0.17 (-2.09%) | 382,500 |
17 Feb 2023 | USD | 8.18 | 8.19 | 8.11 | 8.15 | 8.15 | -0.02 (-0.24%) | 208,800 |
16 Feb 2023 | USD | 8.18 | 8.27 | 8.17 | 8.17 | 8.17 | -0.06 (-0.73%) | 299,600 |
15 Feb 2023 | USD | 8.19 | 8.25 | 8.18 | 8.23 | 8.23 | -0.03 (-0.36%) | 153,200 |
14 Feb 2023 | USD | 8.28 | 8.35 | 8.21 | 8.26 | 8.26 | -0.01 (-0.12%) | 224,800 |
13 Feb 2023 | USD | 8.18 | 8.3 | 8.15 | 8.27 | 8.27 | +0.12 (+1.47%) | 239,400 |
10 Feb 2023 | USD | 8.12 | 8.15 | 8.08 | 8.15 | 8.15 | +0.03 (+0.37%) | 181,000 |
9 Feb 2023 | USD | 8.24 | 8.26 | 8.08 | 8.12 | 8.12 | -0.07 (-0.85%) | 301,800 |
8 Feb 2023 | USD | 8.21 | 8.22 | 8.11 | 8.19 | 8.19 | -0.02 (-0.24%) | 289,400 |
7 Feb 2023 | USD | 8.1 | 8.22 | 8.09 | 8.21 | 8.21 | +0.11 (+1.36%) | 229,000 |
6 Feb 2023 | USD | 8.18 | 8.22 | 8.1 | 8.1 | 8.1 | -0.08 (-0.98%) | 268,900 |
3 Feb 2023 | USD | 8.25 | 8.31 | 8.18 | 8.18 | 8.18 | -0.13 (-1.56%) | 281,300 |