Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | USD | 9.84 | 10 | 9.81 | 9.81 | 9.81 | +0.16 (+1.66%) | 529,200 |
8 Mar 2023 | USD | 9.56 | 9.68 | 9.56 | 9.65 | 9.65 | +0.1 (+1.05%) | 94,000 |
7 Mar 2023 | USD | 9.76 | 9.76 | 9.5 | 9.55 | 9.55 | -0.24 (-2.45%) | 95,000 |
6 Mar 2023 | USD | 9.81 | 9.87 | 9.78 | 9.79 | 9.79 | +0.11 (+1.14%) | 120,500 |
3 Mar 2023 | USD | 9.62 | 9.7 | 9.59 | 9.68 | 9.68 | +0.02 (+0.21%) | 107,100 |
2 Mar 2023 | USD | 9.73 | 9.75 | 9.6 | 9.66 | 9.66 | -0.21 (-2.13%) | 73,300 |
1 Mar 2023 | USD | 9.84 | 9.98 | 9.81 | 9.87 | 9.87 | +0.44 (+4.67%) | 122,600 |
28 Feb 2023 | USD | 9.44 | 9.54 | 9.42 | 9.43 | 9.43 | +0.11 (+1.18%) | 129,800 |
27 Feb 2023 | USD | 9.33 | 9.37 | 9.3 | 9.32 | 9.32 | -0.02 (-0.21%) | 152,100 |
24 Feb 2023 | USD | 9.4 | 9.4 | 9.27 | 9.34 | 9.34 | -0.15 (-1.58%) | 86,900 |
23 Feb 2023 | USD | 9.46 | 9.6 | 9.41 | 9.49 | 9.49 | +0.2 (+2.15%) | 100,200 |
22 Feb 2023 | USD | 9.33 | 9.41 | 9.28 | 9.29 | 9.29 | -0.28 (-2.93%) | 728,100 |
21 Feb 2023 | USD | 9.71 | 9.71 | 9.57 | 9.57 | 9.57 | -0.2 (-2.05%) | 2,347,000 |
17 Feb 2023 | USD | 9.72 | 9.8 | 9.69 | 9.77 | 9.77 | +0.06 (+0.62%) | 1,579,000 |
16 Feb 2023 | USD | 9.71 | 9.86 | 9.67 | 9.71 | 9.71 | -0.24 (-2.41%) | 574,700 |
15 Feb 2023 | USD | 9.85 | 9.95 | 9.83 | 9.95 | 9.95 | -0.03 (-0.30%) | 66,300 |
14 Feb 2023 | USD | 9.93 | 10.07 | 9.89 | 9.98 | 9.98 | -0.13 (-1.29%) | 285,200 |
13 Feb 2023 | USD | 10.03 | 10.14 | 10.02 | 10.11 | 10.11 | -0.05 (-0.49%) | 121,500 |
10 Feb 2023 | USD | 10.17 | 10.19 | 10.1 | 10.16 | 10.16 | -0.09 (-0.88%) | 86,300 |
9 Feb 2023 | USD | 10.26 | 10.35 | 10.21 | 10.25 | 10.25 | +0.31 (+3.12%) | 214,200 |
8 Feb 2023 | USD | 10.1 | 10.15 | 9.89 | 9.94 | 9.94 | +0.3 (+3.11%) | 115,300 |
7 Feb 2023 | USD | 9.65 | 9.66 | 9.45 | 9.64 | 9.64 | +0.05 (+0.52%) | 98,200 |
6 Feb 2023 | USD | 9.6 | 9.66 | 9.53 | 9.59 | 9.59 | -0.07 (-0.72%) | 88,900 |
3 Feb 2023 | USD | 9.62 | 9.81 | 9.59 | 9.66 | 9.66 | -0.28 (-2.82%) | 85,300 |
2 Feb 2023 | USD | 9.98 | 10 | 9.89 | 9.94 | 9.94 | +0.13 (+1.33%) | 95,300 |
1 Feb 2023 | USD | 9.66 | 9.83 | 9.54 | 9.81 | 9.81 | +0.12 (+1.24%) | 138,100 |
31 Jan 2023 | USD | 9.57 | 9.71 | 9.54 | 9.69 | 9.69 | +0.34 (+3.64%) | 98,500 |
30 Jan 2023 | USD | 9.35 | 9.42 | 9.34 | 9.35 | 9.35 | +0.05 (+0.54%) | 207,600 |
27 Jan 2023 | USD | 9.28 | 9.36 | 9.2 | 9.3 | 9.3 | -0.333 (-3.45%) | 203,100 |
26 Jan 2023 | USD | 9.6202 | 9.6498 | 9.49 | 9.6325 | 9.6325 | -0.018 (-0.18%) | 87,251 |