Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 7.34 | 7.49 | 7.2 | 7.39 | 7.39 | -0.06 (-0.81%) | 425,200 |
16 Mar 2023 | USD | 7.39 | 7.56 | 7.24 | 7.45 | 7.45 | 0.0 (0.0%) | 297,900 |
15 Mar 2023 | USD | 7.56 | 7.68 | 7.25 | 7.45 | 7.45 | -0.22 (-2.87%) | 255,800 |
14 Mar 2023 | USD | 7.61 | 7.79 | 7.37 | 7.67 | 7.67 | +0.18 (+2.40%) | 331,200 |
13 Mar 2023 | USD | 6.89 | 7.64 | 6.89 | 7.49 | 7.49 | +0.53 (+7.61%) | 201,300 |
10 Mar 2023 | USD | 7.49 | 7.49 | 6.58 | 6.96 | 6.96 | -0.39 (-5.31%) | 518,700 |
9 Mar 2023 | USD | 7.87 | 8.27 | 7.3 | 7.35 | 7.35 | -0.42 (-5.41%) | 375,200 |
8 Mar 2023 | USD | 7.63 | 7.8 | 7.44 | 7.77 | 7.77 | +0.09 (+1.17%) | 165,300 |
7 Mar 2023 | USD | 7.6 | 7.93 | 7.59 | 7.68 | 7.68 | +0.03 (+0.39%) | 144,400 |
6 Mar 2023 | USD | 8.15 | 8.16 | 7.59 | 7.65 | 7.65 | -0.52 (-6.36%) | 197,300 |
3 Mar 2023 | USD | 7.9 | 8.31 | 7.62 | 8.17 | 8.17 | +0.27 (+3.42%) | 271,700 |
2 Mar 2023 | USD | 7.59 | 7.97 | 7.5 | 7.9 | 7.9 | +0.3 (+3.95%) | 317,000 |
1 Mar 2023 | USD | 7.38 | 7.635 | 7.35 | 7.6 | 7.6 | +0.27 (+3.68%) | 288,500 |
28 Feb 2023 | USD | 7.14 | 7.52 | 7.01 | 7.33 | 7.33 | +0.01 (+0.14%) | 1,460,000 |
27 Feb 2023 | USD | 7.46 | 7.56 | 7.3 | 7.32 | 7.32 | -0.18 (-2.40%) | 238,400 |
24 Feb 2023 | USD | 7.81 | 7.811 | 7.395 | 7.5 | 7.5 | -0.38 (-4.82%) | 197,700 |
23 Feb 2023 | USD | 7.89 | 7.99 | 7.735 | 7.88 | 7.88 | -0.04 (-0.51%) | 121,200 |
22 Feb 2023 | USD | 7.66 | 8 | 7.63 | 7.92 | 7.92 | +0.11 (+1.41%) | 369,900 |
21 Feb 2023 | USD | 8.04 | 8.06 | 7.74 | 7.81 | 7.81 | -0.31 (-3.82%) | 224,000 |
17 Feb 2023 | USD | 7.68 | 8.23 | 7.48 | 8.12 | 8.12 | +0.5 (+6.56%) | 192,100 |
16 Feb 2023 | USD | 7.86 | 7.86 | 7.415 | 7.62 | 7.62 | -0.11 (-1.42%) | 383,400 |
15 Feb 2023 | USD | 7.92 | 8.015 | 7.66 | 7.73 | 7.73 | -0.2 (-2.52%) | 799,500 |
14 Feb 2023 | USD | 8.13 | 8.14 | 7.69 | 7.93 | 7.93 | -0.22 (-2.70%) | 207,000 |
13 Feb 2023 | USD | 8.01 | 8.326 | 7.66 | 8.15 | 8.15 | +0.19 (+2.39%) | 137,500 |
10 Feb 2023 | USD | 7.53 | 8.01 | 7.41 | 7.96 | 7.96 | +0.29 (+3.78%) | 270,800 |
9 Feb 2023 | USD | 7.94 | 8.132 | 7.67 | 7.67 | 7.67 | -0.26 (-3.28%) | 191,900 |
8 Feb 2023 | USD | 8.4 | 8.54 | 7.93 | 7.93 | 7.93 | -0.4 (-4.80%) | 312,200 |
7 Feb 2023 | USD | 8.27 | 8.36 | 7.91 | 8.33 | 8.33 | +0.26 (+3.22%) | 171,700 |
6 Feb 2023 | USD | 7.91 | 8.23 | 7.81 | 8.07 | 8.07 | +0.2 (+2.54%) | 331,000 |
3 Feb 2023 | USD | 7.54 | 7.99 | 7.53 | 7.87 | 7.87 | +0.25 (+3.28%) | 226,300 |