Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 7.06 | 7.14 | 6.82 | 7.05 | 7.05 | -0.04 (-0.56%) | 788,700 |
16 Mar 2023 | USD | 7.11 | 7.13 | 6.83 | 7.09 | 7.09 | -0.12 (-1.66%) | 759,400 |
15 Mar 2023 | USD | 7.09 | 7.3 | 7.03 | 7.21 | 7.21 | -0.03 (-0.41%) | 494,200 |
14 Mar 2023 | USD | 7.37 | 7.49 | 7.055 | 7.24 | 7.24 | 0.0 (0.0%) | 547,700 |
13 Mar 2023 | USD | 7.4 | 7.49 | 7.16 | 7.24 | 7.24 | -0.21 (-2.82%) | 470,500 |
10 Mar 2023 | USD | 7.83 | 7.93 | 7.41 | 7.45 | 7.45 | -0.4 (-5.10%) | 628,800 |
9 Mar 2023 | USD | 8.07 | 8.31 | 7.77 | 7.85 | 7.85 | -0.15 (-1.88%) | 680,600 |
8 Mar 2023 | USD | 7.74 | 8.08 | 7.652 | 8 | 8 | +0.27 (+3.49%) | 859,100 |
7 Mar 2023 | USD | 8.21 | 8.65 | 7.54 | 7.73 | 7.73 | -0.01 (-0.13%) | 1,189,500 |
6 Mar 2023 | USD | 7.71 | 8.13 | 7.56 | 7.74 | 7.74 | +0.03 (+0.39%) | 919,200 |
3 Mar 2023 | USD | 7.78 | 7.937 | 7.53 | 7.71 | 7.71 | -0.01 (-0.13%) | 810,900 |
2 Mar 2023 | USD | 7.48 | 7.84 | 7.45 | 7.72 | 7.72 | +0.11 (+1.45%) | 1,016,000 |
1 Mar 2023 | USD | 7.25 | 7.61 | 6.98 | 7.61 | 7.61 | +0.25 (+3.40%) | 2,945,000 |
28 Feb 2023 | USD | 8.01 | 8.8 | 6.565 | 7.36 | 7.36 | -1.53 (-17.21%) | 4,361,700 |
27 Feb 2023 | USD | 9.1 | 9.1 | 8.74 | 8.89 | 8.89 | -0.07 (-0.78%) | 989,300 |
24 Feb 2023 | USD | 9.36 | 9.62 | 8.9 | 8.96 | 8.96 | -0.63 (-6.57%) | 466,300 |
23 Feb 2023 | USD | 9.62 | 9.62 | 9.441 | 9.59 | 9.59 | +0.09 (+0.95%) | 302,200 |
22 Feb 2023 | USD | 9.59 | 9.7 | 9.41 | 9.5 | 9.5 | -0.07 (-0.73%) | 393,700 |
21 Feb 2023 | USD | 9.55 | 9.675 | 9.36 | 9.57 | 9.57 | -0.22 (-2.25%) | 459,000 |
17 Feb 2023 | USD | 10.02 | 10.12 | 9.635 | 9.79 | 9.79 | -0.32 (-3.17%) | 242,500 |
16 Feb 2023 | USD | 10.29 | 10.43 | 10.11 | 10.11 | 10.11 | -0.38 (-3.62%) | 250,400 |
15 Feb 2023 | USD | 10.27 | 10.5 | 10.27 | 10.49 | 10.49 | +0.12 (+1.16%) | 272,100 |
14 Feb 2023 | USD | 10.29 | 10.72 | 10.29 | 10.37 | 10.37 | -0.12 (-1.14%) | 336,500 |
13 Feb 2023 | USD | 10.42 | 10.585 | 10.38 | 10.49 | 10.49 | +0.08 (+0.77%) | 155,300 |
10 Feb 2023 | USD | 10.47 | 10.555 | 10.35 | 10.41 | 10.41 | -0.19 (-1.79%) | 215,100 |
9 Feb 2023 | USD | 10.86 | 10.99 | 10.555 | 10.6 | 10.6 | -0.09 (-0.84%) | 271,300 |
8 Feb 2023 | USD | 10.74 | 10.82 | 10.53 | 10.69 | 10.69 | +0.07 (+0.66%) | 338,800 |
7 Feb 2023 | USD | 10.48 | 10.64 | 10.36 | 10.62 | 10.62 | +0.15 (+1.43%) | 181,600 |
6 Feb 2023 | USD | 10.68 | 10.79 | 10.44 | 10.47 | 10.47 | -0.41 (-3.77%) | 166,400 |
3 Feb 2023 | USD | 11.1 | 11.27 | 10.82 | 10.88 | 10.88 | -0.47 (-4.14%) | 270,100 |