Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 8.28 | 8.63 | 8.19 | 8.5 | 8.5 | +0.16 (+1.92%) | 2,110,000 |
9 Mar 2023 | USD | 8.58 | 8.61 | 8.34 | 8.34 | 8.34 | -0.32 (-3.70%) | 879,500 |
8 Mar 2023 | USD | 8.4 | 8.67 | 8.39 | 8.66 | 8.66 | +0.06 (+0.70%) | 1,030,100 |
7 Mar 2023 | USD | 8.84 | 8.89 | 8.58 | 8.6 | 8.6 | -0.35 (-3.91%) | 1,790,100 |
6 Mar 2023 | USD | 9.25 | 9.29 | 8.9 | 8.95 | 8.95 | -0.35 (-3.76%) | 1,100,500 |
3 Mar 2023 | USD | 9.12 | 9.37 | 9.08 | 9.3 | 9.3 | +0.14 (+1.53%) | 942,200 |
2 Mar 2023 | USD | 8.91 | 9.26 | 8.864 | 9.16 | 9.16 | +0.15 (+1.66%) | 1,247,900 |
1 Mar 2023 | USD | 9.22 | 9.4 | 8.99 | 9.01 | 9.01 | +0.2 (+2.27%) | 1,198,600 |
28 Feb 2023 | USD | 8.86 | 8.902 | 8.7 | 8.81 | 8.81 | -0.13 (-1.45%) | 1,774,200 |
27 Feb 2023 | USD | 9.08 | 9.11 | 8.905 | 8.94 | 8.94 | +0.02 (+0.22%) | 1,098,800 |
24 Feb 2023 | USD | 8.93 | 8.95 | 8.8 | 8.92 | 8.92 | -0.2 (-2.19%) | 1,126,200 |
23 Feb 2023 | USD | 9.2 | 9.37 | 9.05 | 9.12 | 9.12 | -0.07 (-0.76%) | 869,000 |
22 Feb 2023 | USD | 9.2 | 9.34 | 9.115 | 9.19 | 9.19 | -0.09 (-0.97%) | 945,000 |
21 Feb 2023 | USD | 9.29 | 9.42 | 9.21 | 9.28 | 9.28 | -0.21 (-2.21%) | 1,214,800 |
17 Feb 2023 | USD | 9.64 | 9.69 | 9.453 | 9.49 | 9.49 | -0.4 (-4.04%) | 1,021,400 |
16 Feb 2023 | USD | 10.1 | 10.28 | 9.85 | 9.89 | 9.89 | -0.56 (-5.36%) | 1,207,300 |
15 Feb 2023 | USD | 10.18 | 10.46 | 10.17 | 10.45 | 10.45 | +0.18 (+1.75%) | 879,000 |
14 Feb 2023 | USD | 10.2 | 10.52 | 10.14 | 10.27 | 10.27 | -0.17 (-1.63%) | 1,359,800 |
13 Feb 2023 | USD | 9.95 | 10.56 | 9.95 | 10.44 | 10.44 | +0.52 (+5.24%) | 1,698,400 |
10 Feb 2023 | USD | 10.13 | 10.275 | 9.88 | 9.92 | 9.92 | -0.5 (-4.80%) | 1,157,400 |
9 Feb 2023 | USD | 10.79 | 10.898 | 10.355 | 10.42 | 10.42 | -0.01 (-0.10%) | 1,064,700 |
8 Feb 2023 | USD | 10.7 | 10.85 | 10.39 | 10.43 | 10.43 | -0.35 (-3.25%) | 744,000 |
7 Feb 2023 | USD | 10.45 | 10.83 | 10.45 | 10.78 | 10.78 | +0.47 (+4.56%) | 1,136,900 |
6 Feb 2023 | USD | 10.1 | 10.6 | 9.79 | 10.31 | 10.31 | -0.14 (-1.34%) | 3,390,800 |
3 Feb 2023 | USD | 10.75 | 11.09 | 10.391 | 10.45 | 10.45 | -0.62 (-5.60%) | 1,168,200 |
2 Feb 2023 | USD | 11.24 | 11.415 | 10.915 | 11.07 | 11.07 | -0.16 (-1.42%) | 1,502,900 |
1 Feb 2023 | USD | 10.47 | 11.441 | 10.41 | 11.23 | 11.23 | +0.98 (+9.56%) | 2,906,500 |
31 Jan 2023 | USD | 10.25 | 10.5 | 10.19 | 10.25 | 10.25 | -0.01 (-0.10%) | 2,117,400 |
30 Jan 2023 | USD | 10.74 | 10.8 | 10.04 | 10.26 | 10.26 | -0.89 (-7.98%) | 3,047,400 |
27 Jan 2023 | USD | 11.26 | 11.4 | 11.03 | 11.15 | 11.15 | -0.16 (-1.41%) | 1,738,300 |