Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | USD | 7.9 | 8.74 | 7.9 | 8.41 | 8.41 | +0.35 (+4.34%) | 726,900 |
24 Feb 2023 | USD | 8.25 | 8.4 | 8 | 8.06 | 8.06 | -0.41 (-4.84%) | 429,300 |
23 Feb 2023 | USD | 8.43 | 8.58 | 8.38 | 8.47 | 8.47 | +0.15 (+1.80%) | 466,600 |
22 Feb 2023 | USD | 8.29 | 8.56 | 8.25 | 8.32 | 8.32 | +0.02 (+0.24%) | 438,300 |
21 Feb 2023 | USD | 8.64 | 8.65 | 8.25 | 8.3 | 8.3 | -0.39 (-4.49%) | 418,400 |
17 Feb 2023 | USD | 8.38 | 8.85 | 8.35 | 8.69 | 8.69 | +0.35 (+4.20%) | 895,100 |
16 Feb 2023 | USD | 8.36 | 8.46 | 8.26 | 8.34 | 8.34 | -0.15 (-1.77%) | 427,600 |
15 Feb 2023 | USD | 8.08 | 8.51 | 8.04 | 8.49 | 8.49 | +0.25 (+3.03%) | 249,500 |
14 Feb 2023 | USD | 8.2 | 8.33 | 7.99 | 8.24 | 8.24 | -0.06 (-0.72%) | 361,200 |
13 Feb 2023 | USD | 8.1 | 8.35 | 7.96 | 8.3 | 8.3 | +0.2 (+2.47%) | 278,400 |
10 Feb 2023 | USD | 8.01 | 8.19 | 7.9 | 8.1 | 8.1 | +0.05 (+0.62%) | 532,200 |
9 Feb 2023 | USD | 8.26 | 8.32 | 7.98 | 8.05 | 8.05 | -0.13 (-1.59%) | 624,600 |
8 Feb 2023 | USD | 8.21 | 8.28 | 8.11 | 8.18 | 8.18 | -0.15 (-1.80%) | 248,000 |
7 Feb 2023 | USD | 8.13 | 8.42 | 8.06 | 8.33 | 8.33 | +0.13 (+1.59%) | 321,300 |
6 Feb 2023 | USD | 8.18 | 8.28 | 8.03 | 8.2 | 8.2 | -0.05 (-0.61%) | 754,500 |
3 Feb 2023 | USD | 8.19 | 8.44 | 8.18 | 8.25 | 8.25 | -0.06 (-0.72%) | 509,100 |
2 Feb 2023 | USD | 8.21 | 8.43 | 8.15 | 8.31 | 8.31 | +0.19 (+2.34%) | 417,000 |
1 Feb 2023 | USD | 7.87 | 8.29 | 7.81 | 8.12 | 8.12 | +0.18 (+2.27%) | 430,300 |
31 Jan 2023 | USD | 7.68 | 8.04 | 7.68 | 7.94 | 7.94 | +0.31 (+4.06%) | 431,200 |
30 Jan 2023 | USD | 7.56 | 7.73 | 7.55 | 7.63 | 7.63 | -0.08 (-1.04%) | 249,900 |
27 Jan 2023 | USD | 7.59 | 7.77 | 7.56 | 7.71 | 7.71 | +0.02 (+0.26%) | 242,000 |
26 Jan 2023 | USD | 7.68 | 7.79 | 7.54 | 7.69 | 7.69 | +0.1 (+1.32%) | 192,900 |
25 Jan 2023 | USD | 7.56 | 7.61 | 7.49 | 7.59 | 7.59 | -0.08 (-1.04%) | 204,100 |
24 Jan 2023 | USD | 7.59 | 7.76 | 7.55 | 7.67 | 7.67 | -0.03 (-0.39%) | 319,000 |
23 Jan 2023 | USD | 7.39 | 7.74 | 7.37 | 7.7 | 7.7 | +0.35 (+4.76%) | 404,500 |
20 Jan 2023 | USD | 7.1 | 7.35 | 6.97 | 7.35 | 7.35 | +0.33 (+4.70%) | 277,000 |
19 Jan 2023 | USD | 6.91 | 7.04 | 6.85 | 7.02 | 7.02 | 0.0 (0.0%) | 291,100 |
18 Jan 2023 | USD | 7.33 | 7.45 | 7.02 | 7.02 | 7.02 | -0.28 (-3.84%) | 857,400 |
17 Jan 2023 | USD | 7.43 | 7.5 | 7.23 | 7.3 | 7.3 | -0.12 (-1.62%) | 285,600 |
13 Jan 2023 | USD | 7.18 | 7.43 | 7.13 | 7.42 | 7.42 | +0.12 (+1.64%) | 449,000 |