Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2023 | USD | 8.5 | 8.68 | 8.02 | 8.32 | 8.32 | +0.4 (+5.05%) | 6,954,000 |
7 Mar 2023 | USD | 7.91 | 8.08 | 7.9 | 7.92 | 7.92 | +0.01 (+0.13%) | 1,796,800 |
6 Mar 2023 | USD | 7.9 | 8.04 | 7.84 | 7.91 | 7.91 | +0.12 (+1.54%) | 1,341,900 |
3 Mar 2023 | USD | 7.82 | 8.07 | 7.76 | 7.79 | 7.79 | -0.02 (-0.26%) | 1,847,800 |
2 Mar 2023 | USD | 7.78 | 7.87 | 7.73 | 7.81 | 7.81 | +0.07 (+0.90%) | 1,269,600 |
1 Mar 2023 | USD | 7.79 | 7.93 | 7.72 | 7.74 | 7.74 | 0.0 (0.0%) | 1,267,100 |
28 Feb 2023 | USD | 7.8 | 7.96 | 7.61 | 7.74 | 7.74 | -0.13 (-1.65%) | 1,447,300 |
27 Feb 2023 | USD | 8.03 | 8.15 | 7.84 | 7.87 | 7.87 | -0.16 (-1.99%) | 1,131,300 |
24 Feb 2023 | USD | 8.05 | 8.19 | 7.779 | 8.03 | 8.03 | -0.19 (-2.31%) | 1,409,200 |
23 Feb 2023 | USD | 8.46 | 8.48 | 7.95 | 8.22 | 8.22 | 0.0 (0.0%) | 1,867,900 |
22 Feb 2023 | USD | 8.35 | 8.79 | 8.01 | 8.22 | 8.22 | +0.11 (+1.36%) | 2,999,700 |
21 Feb 2023 | USD | 8.42 | 8.44 | 7.9 | 8.11 | 8.11 | -0.39 (-4.59%) | 1,414,700 |
17 Feb 2023 | USD | 8.5 | 8.571 | 8.38 | 8.5 | 8.5 | -0.1 (-1.16%) | 920,700 |
16 Feb 2023 | USD | 8.71 | 8.77 | 8.51 | 8.6 | 8.6 | -0.2 (-2.27%) | 1,238,400 |
15 Feb 2023 | USD | 8.69 | 8.89 | 8.6 | 8.8 | 8.8 | +0.04 (+0.46%) | 1,259,400 |
14 Feb 2023 | USD | 8.74 | 9.13 | 8.65 | 8.76 | 8.76 | -0.06 (-0.68%) | 1,773,200 |
13 Feb 2023 | USD | 9.19 | 9.211 | 8.62 | 8.82 | 8.82 | -0.4 (-4.34%) | 1,858,200 |
10 Feb 2023 | USD | 10.1 | 10.8 | 9.21 | 9.22 | 9.22 | -0.21 (-2.23%) | 6,683,900 |
9 Feb 2023 | USD | 9.55 | 9.65 | 9.15 | 9.43 | 9.43 | -0.05 (-0.53%) | 1,405,300 |
8 Feb 2023 | USD | 9.65 | 9.759 | 9.37 | 9.48 | 9.48 | -0.17 (-1.76%) | 1,375,100 |
7 Feb 2023 | USD | 9.91 | 9.99 | 9.56 | 9.65 | 9.65 | -0.41 (-4.08%) | 1,805,700 |
6 Feb 2023 | USD | 10.1 | 10.18 | 9.91 | 10.06 | 10.06 | +0.06 (+0.60%) | 1,531,900 |
3 Feb 2023 | USD | 10.13 | 10.26 | 9.82 | 10 | 10 | -0.13 (-1.28%) | 2,154,000 |
2 Feb 2023 | USD | 10.39 | 11.15 | 10.1 | 10.13 | 10.13 | +0.04 (+0.40%) | 5,752,800 |
1 Feb 2023 | USD | 10.18 | 10.33 | 9.86 | 10.09 | 10.09 | -0.11 (-1.08%) | 2,195,300 |
31 Jan 2023 | USD | 10.6 | 10.6 | 10.17 | 10.2 | 10.2 | +0.01 (+0.10%) | 2,729,000 |
30 Jan 2023 | USD | 10.17 | 10.34 | 10.1 | 10.19 | 10.19 | -0.15 (-1.45%) | 1,333,200 |
27 Jan 2023 | USD | 10.3 | 11.49 | 10.18 | 10.34 | 10.34 | -0.01 (-0.10%) | 6,291,500 |
26 Jan 2023 | USD | 10.49 | 10.61 | 10.26 | 10.35 | 10.35 | -0.29 (-2.73%) | 1,696,800 |
25 Jan 2023 | USD | 10.56 | 10.72 | 10.4 | 10.64 | 10.64 | -0.17 (-1.57%) | 1,195,100 |