Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 7.72 | 7.94 | 7.05 | 7.37 | 7.37 | -0.35 (-4.53%) | 1,364,100 |
9 Mar 2023 | USD | 8.11 | 8.21 | 7.62 | 7.72 | 7.72 | -0.37 (-4.57%) | 376,900 |
8 Mar 2023 | USD | 8.34 | 8.443 | 7.85 | 8.09 | 8.09 | -0.19 (-2.29%) | 233,800 |
7 Mar 2023 | USD | 8.34 | 8.615 | 8.21 | 8.28 | 8.28 | -0.08 (-0.96%) | 387,700 |
6 Mar 2023 | USD | 7.77 | 8.48 | 7.63 | 8.36 | 8.36 | +0.83 (+11.02%) | 659,100 |
3 Mar 2023 | USD | 7.25 | 7.54 | 7.149 | 7.53 | 7.53 | +0.29 (+4.01%) | 371,500 |
2 Mar 2023 | USD | 7.32 | 7.41 | 7.18 | 7.24 | 7.24 | -0.16 (-2.16%) | 314,200 |
1 Mar 2023 | USD | 7.45 | 7.56 | 7.22 | 7.4 | 7.4 | -0.03 (-0.40%) | 378,000 |
28 Feb 2023 | USD | 7.6 | 7.6 | 7.32 | 7.43 | 7.43 | -0.02 (-0.27%) | 223,800 |
27 Feb 2023 | USD | 7.49 | 7.63 | 7.305 | 7.45 | 7.45 | -0.03 (-0.40%) | 232,500 |
24 Feb 2023 | USD | 7.5 | 7.84 | 7.405 | 7.48 | 7.48 | -0.09 (-1.19%) | 284,100 |
23 Feb 2023 | USD | 7.83 | 7.83 | 7.22 | 7.57 | 7.57 | -0.27 (-3.44%) | 868,700 |
22 Feb 2023 | USD | 8.05 | 8.28 | 7.68 | 7.84 | 7.84 | -0.2 (-2.49%) | 472,300 |
21 Feb 2023 | USD | 8.44 | 8.64 | 7.965 | 8.04 | 8.04 | -0.34 (-4.06%) | 367,000 |
17 Feb 2023 | USD | 7.96 | 8.64 | 7.7 | 8.38 | 8.38 | +0.37 (+4.62%) | 549,200 |
16 Feb 2023 | USD | 7.86 | 8.344 | 7.78 | 8.01 | 8.01 | +0.14 (+1.78%) | 701,400 |
15 Feb 2023 | USD | 7.77 | 7.9 | 7.635 | 7.87 | 7.87 | +0.04 (+0.51%) | 322,300 |
14 Feb 2023 | USD | 7.48 | 7.86 | 7.323 | 7.83 | 7.83 | +0.33 (+4.40%) | 526,200 |
13 Feb 2023 | USD | 7.53 | 7.6 | 7.07 | 7.5 | 7.5 | +0.03 (+0.40%) | 535,800 |
10 Feb 2023 | USD | 7.53 | 7.59 | 7.32 | 7.47 | 7.47 | +0.19 (+2.61%) | 704,100 |
9 Feb 2023 | USD | 7.73 | 7.88 | 7.23 | 7.28 | 7.28 | +0.04 (+0.55%) | 1,023,900 |
8 Feb 2023 | USD | 7.15 | 7.38 | 7.06 | 7.24 | 7.24 | +0.12 (+1.69%) | 927,100 |
7 Feb 2023 | USD | 7.01 | 7.32 | 6.95 | 7.12 | 7.12 | +0.15 (+2.15%) | 665,800 |
6 Feb 2023 | USD | 7.2 | 7.292 | 6.85 | 6.97 | 6.97 | -0.26 (-3.60%) | 1,210,400 |
3 Feb 2023 | USD | 7.07 | 7.31 | 7.05 | 7.23 | 7.23 | +0.075 (+1.05%) | 958,800 |
2 Feb 2023 | USD | 7.13 | 7.5 | 7.04 | 7.155 | 7.155 | -1.335 (-15.72%) | 3,688,900 |
1 Feb 2023 | USD | 8.47 | 8.64 | 8.21 | 8.49 | 8.49 | +0.01 (+0.12%) | 265,700 |
31 Jan 2023 | USD | 8.29 | 8.69 | 8.14 | 8.48 | 8.48 | +0.27 (+3.29%) | 367,900 |
30 Jan 2023 | USD | 7.42 | 8.57 | 7.42 | 8.21 | 8.21 | -0.53 (-6.06%) | 1,224,500 |
27 Jan 2023 | USD | 9.15 | 9.51 | 8.48 | 8.74 | 8.74 | -0.4 (-4.38%) | 491,300 |