Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 7.13 | 7.166 | 6.31 | 6.36 | 6.36 | -0.84 (-11.67%) | 518,000 |
9 Mar 2023 | USD | 7.42 | 7.55 | 7.16 | 7.2 | 7.2 | -0.215 (-2.90%) | 384,200 |
8 Mar 2023 | USD | 6.13 | 7.42 | 6.11 | 7.415 | 7.415 | +0.375 (+5.33%) | 787,800 |
7 Mar 2023 | USD | 7.09 | 7.17 | 6.75 | 7.04 | 7.04 | -0.04 (-0.56%) | 434,600 |
6 Mar 2023 | USD | 6.68 | 7.1 | 6.58 | 7.08 | 7.08 | +0.41 (+6.15%) | 268,400 |
3 Mar 2023 | USD | 6.84 | 6.99 | 6.59 | 6.67 | 6.67 | -0.06 (-0.89%) | 302,200 |
2 Mar 2023 | USD | 6.96 | 7.07 | 6.68 | 6.73 | 6.73 | -0.29 (-4.13%) | 573,600 |
1 Mar 2023 | USD | 7 | 7.12 | 6.84 | 7.02 | 7.02 | +0.12 (+1.74%) | 278,800 |
28 Feb 2023 | USD | 6.95 | 7.279 | 6.9 | 6.9 | 6.9 | -0.065 (-0.93%) | 2,120,300 |
27 Feb 2023 | USD | 6.42 | 7 | 6.4 | 6.965 | 6.965 | +0.565 (+8.83%) | 282,500 |
24 Feb 2023 | USD | 6.69 | 6.69 | 6.36 | 6.4 | 6.4 | -0.3 (-4.48%) | 661,600 |
23 Feb 2023 | USD | 6.71 | 6.87 | 6.62 | 6.7 | 6.7 | +0.01 (+0.15%) | 137,700 |
22 Feb 2023 | USD | 6.53 | 6.82 | 6.53 | 6.69 | 6.69 | +0.1 (+1.52%) | 111,800 |
21 Feb 2023 | USD | 7.24 | 7.375 | 6.53 | 6.59 | 6.59 | -0.73 (-9.97%) | 257,300 |
17 Feb 2023 | USD | 7.24 | 7.36 | 7.08 | 7.32 | 7.32 | +0.13 (+1.81%) | 214,000 |
16 Feb 2023 | USD | 6.76 | 7.317 | 6.708 | 7.19 | 7.19 | +0.41 (+6.05%) | 428,000 |
15 Feb 2023 | USD | 6.82 | 7.08 | 6.7 | 6.78 | 6.78 | -0.09 (-1.31%) | 362,600 |
14 Feb 2023 | USD | 6.62 | 7.005 | 6.6 | 6.87 | 6.87 | +0.14 (+2.08%) | 129,300 |
13 Feb 2023 | USD | 6.88 | 7 | 6.7 | 6.73 | 6.73 | -0.13 (-1.90%) | 191,500 |
10 Feb 2023 | USD | 7.13 | 7.18 | 6.7 | 6.86 | 6.86 | -0.3 (-4.19%) | 259,300 |
9 Feb 2023 | USD | 7.3 | 7.5 | 7.035 | 7.16 | 7.16 | -0.09 (-1.24%) | 875,000 |
8 Feb 2023 | USD | 6.67 | 7.28 | 6.6 | 7.25 | 7.25 | +0.54 (+8.05%) | 905,600 |
7 Feb 2023 | USD | 6.52 | 6.794 | 6.46 | 6.71 | 6.71 | +0.22 (+3.39%) | 1,047,800 |
6 Feb 2023 | USD | 6.55 | 6.8 | 6.42 | 6.49 | 6.49 | -0.04 (-0.61%) | 414,200 |
3 Feb 2023 | USD | 6.6 | 6.75 | 6.48 | 6.53 | 6.53 | -0.125 (-1.88%) | 470,400 |
2 Feb 2023 | USD | 6.69 | 6.69 | 6.54 | 6.655 | 6.655 | +0.025 (+0.38%) | 454,700 |
1 Feb 2023 | USD | 6.36 | 6.765 | 6.27 | 6.63 | 6.63 | +0.28 (+4.41%) | 471,900 |
31 Jan 2023 | USD | 6.58 | 6.69 | 6.185 | 6.35 | 6.35 | -0.15 (-2.31%) | 269,800 |
30 Jan 2023 | USD | 6.2 | 6.565 | 6.2 | 6.5 | 6.5 | +0.24 (+3.83%) | 279,100 |
27 Jan 2023 | USD | 5.88 | 6.292 | 5.88 | 6.26 | 6.26 | +0.32 (+5.39%) | 214,200 |