Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | USD | 8.12 | 8.39 | 7.88 | 7.91 | 7.91 | -0.22 (-2.71%) | 449,400 |
8 Mar 2023 | USD | 7.28 | 8.27 | 7.16 | 8.13 | 8.13 | +0.79 (+10.76%) | 703,100 |
7 Mar 2023 | USD | 8.01 | 8.02 | 7.12 | 7.34 | 7.34 | -0.62 (-7.79%) | 667,200 |
6 Mar 2023 | USD | 7.71 | 8.13 | 7.25 | 7.96 | 7.96 | +0.65 (+8.89%) | 903,100 |
3 Mar 2023 | USD | 7.25 | 7.38 | 7.1 | 7.31 | 7.31 | +0.09 (+1.25%) | 194,900 |
2 Mar 2023 | USD | 7.14 | 7.35 | 7 | 7.22 | 7.22 | +0.03 (+0.42%) | 184,500 |
1 Mar 2023 | USD | 7.2 | 7.34 | 7.12 | 7.19 | 7.19 | +0.01 (+0.14%) | 140,100 |
28 Feb 2023 | USD | 7.23 | 7.43 | 7.15 | 7.18 | 7.18 | +0.02 (+0.28%) | 151,600 |
27 Feb 2023 | USD | 7.23 | 7.34 | 7.13 | 7.16 | 7.16 | +0.07 (+0.99%) | 161,900 |
24 Feb 2023 | USD | 7.25 | 7.4 | 6.97 | 7.09 | 7.09 | +0.17 (+2.46%) | 262,700 |
23 Feb 2023 | USD | 7.16 | 7.2 | 6.92 | 6.92 | 6.92 | -0.16 (-2.26%) | 219,900 |
22 Feb 2023 | USD | 7.16 | 7.25 | 7.03 | 7.08 | 7.08 | -0.05 (-0.70%) | 160,300 |
21 Feb 2023 | USD | 7.35 | 7.41 | 7.06 | 7.13 | 7.13 | -0.3 (-4.04%) | 214,300 |
17 Feb 2023 | USD | 7.38 | 7.6 | 7.34 | 7.43 | 7.43 | 0.0 (0.0%) | 175,400 |
16 Feb 2023 | USD | 7.46 | 7.64 | 7.4 | 7.43 | 7.43 | -0.15 (-1.98%) | 157,600 |
15 Feb 2023 | USD | 7.5 | 7.62 | 7.38 | 7.58 | 7.58 | +0.07 (+0.93%) | 210,600 |
14 Feb 2023 | USD | 7.8 | 7.9 | 7.5 | 7.51 | 7.51 | -0.3 (-3.84%) | 178,900 |
13 Feb 2023 | USD | 7.69 | 7.88 | 7.48 | 7.81 | 7.81 | +0.1 (+1.30%) | 275,000 |
10 Feb 2023 | USD | 7.96 | 7.96 | 7.3 | 7.71 | 7.71 | -0.3 (-3.75%) | 532,700 |
9 Feb 2023 | USD | 8.05 | 8.13 | 7.89 | 8.01 | 8.01 | -0.01 (-0.12%) | 195,800 |
8 Feb 2023 | USD | 7.96 | 8.18 | 7.76 | 8.02 | 8.02 | -0.03 (-0.37%) | 204,600 |
7 Feb 2023 | USD | 8.05 | 8.23 | 7.9 | 8.05 | 8.05 | 0.0 (0.0%) | 259,700 |
6 Feb 2023 | USD | 8.01 | 8.32 | 7.86 | 8.05 | 8.05 | -0.05 (-0.62%) | 252,500 |
3 Feb 2023 | USD | 8.61 | 8.61 | 7.75 | 8.1 | 8.1 | -0.78 (-8.78%) | 560,100 |
2 Feb 2023 | USD | 9.34 | 9.5 | 8.6 | 8.88 | 8.88 | -0.48 (-5.13%) | 601,300 |
1 Feb 2023 | USD | 9.46 | 9.61 | 9.25 | 9.36 | 9.36 | -0.08 (-0.85%) | 381,900 |
31 Jan 2023 | USD | 9.14 | 9.65 | 9.02 | 9.44 | 9.44 | +0.37 (+4.08%) | 582,200 |
30 Jan 2023 | USD | 8.95 | 9.21 | 8.93 | 9.07 | 9.07 | +0.06 (+0.67%) | 293,100 |
27 Jan 2023 | USD | 8.94 | 9.22 | 8.9 | 9.01 | 9.01 | +0.02 (+0.22%) | 251,100 |
26 Jan 2023 | USD | 9.21 | 9.23 | 8.89 | 8.99 | 8.99 | -0.1 (-1.10%) | 132,100 |