Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 7.85 | 7.96 | 7.63 | 7.882 | 7.882 | +0.012 (+0.15%) | 7,300 |
14 Apr 2023 | USD | 8.89 | 8.89 | 7.69 | 7.87 | 7.87 | +0.003 (+0.04%) | 13,500 |
13 Apr 2023 | USD | 8.14 | 8.14 | 7.865 | 7.867 | 7.867 | -0.083 (-1.04%) | 7,600 |
12 Apr 2023 | USD | 8.07 | 8.14 | 7.95 | 7.95 | 7.95 | +0.13 (+1.66%) | 4,900 |
11 Apr 2023 | USD | 7.75 | 7.82 | 7.74 | 7.82 | 7.82 | +0.16 (+2.09%) | 15,100 |
10 Apr 2023 | USD | 7.85 | 7.85 | 7.31 | 7.66 | 7.66 | +0.17 (+2.27%) | 11,300 |
6 Apr 2023 | USD | 7.26 | 7.88 | 7.26 | 7.49 | 7.49 | -0.241 (-3.12%) | 14,600 |
5 Apr 2023 | USD | 8.107 | 8.18 | 7.731 | 7.731 | 7.731 | -0.135 (-1.72%) | 43,000 |
4 Apr 2023 | USD | 7.85 | 7.94 | 7.83 | 7.866 | 7.866 | +0.036 (+0.46%) | 8,800 |
3 Apr 2023 | USD | 7.26 | 9.71 | 7.26 | 7.83 | 7.83 | -0.23 (-2.85%) | 42,000 |
31 Mar 2023 | USD | 8.31 | 9.29 | 8.06 | 8.06 | 8.06 | -0.17 (-2.07%) | 53,700 |
30 Mar 2023 | USD | 8.19 | 9.511 | 8.11 | 8.23 | 8.23 | -0.12 (-1.44%) | 26,300 |
29 Mar 2023 | USD | 8.35 | 8.35 | 8.11 | 8.35 | 8.35 | +0.24 (+2.96%) | 9,800 |
28 Mar 2023 | USD | 8.121 | 8.136 | 7.99 | 8.11 | 8.11 | +0.01 (+0.12%) | 6,600 |
27 Mar 2023 | USD | 8.39 | 8.39 | 7.78 | 8.1 | 8.1 | +0.27 (+3.45%) | 18,800 |
24 Mar 2023 | USD | 7.65 | 8.05 | 7.65 | 7.83 | 7.83 | -0.075 (-0.95%) | 8,200 |
23 Mar 2023 | USD | 8.09 | 8.17 | 7.7 | 7.905 | 7.905 | +0.401 (+5.34%) | 15,800 |
22 Mar 2023 | USD | 7.504 | 7.504 | 7.504 | 7.504 | 7.504 | -0.142 (-1.86%) | 6,138 |
21 Mar 2023 | USD | 7.646 | 7.646 | 7.646 | 7.646 | 7.646 | +0.078 (+1.03%) | 5,491 |
20 Mar 2023 | USD | 7.568 | 7.568 | 7.568 | 7.568 | 7.568 | -0.232 (-2.97%) | 19,450 |
17 Mar 2023 | USD | 8.44 | 8.44 | 7.42 | 7.8 | 7.8 | -0.46 (-5.57%) | 10,300 |
16 Mar 2023 | USD | 7.834 | 8.26 | 7.61 | 8.26 | 8.26 | +0.34 (+4.29%) | 15,900 |
15 Mar 2023 | USD | 7.59 | 7.92 | 7.35 | 7.92 | 7.92 | +0.1 (+1.28%) | 5,300 |
14 Mar 2023 | USD | 7.79 | 7.82 | 7.57 | 7.82 | 7.82 | +0.244 (+3.22%) | 60,300 |
13 Mar 2023 | USD | 7.502 | 7.72 | 7.46 | 7.576 | 7.576 | +0.026 (+0.34%) | 8,400 |
10 Mar 2023 | USD | 7.728 | 8.41 | 7.55 | 7.55 | 7.55 | -0.258 (-3.30%) | 8,300 |
9 Mar 2023 | USD | 7.7 | 8.38 | 7.7 | 7.808 | 7.808 | -0.112 (-1.41%) | 147,700 |
8 Mar 2023 | USD | 8.38 | 8.38 | 7.8 | 7.92 | 7.92 | +0.3 (+3.94%) | 15,700 |
7 Mar 2023 | USD | 8.38 | 8.38 | 7.62 | 7.62 | 7.62 | -0.12 (-1.55%) | 127,100 |
6 Mar 2023 | USD | 7.88 | 8.12 | 7.605 | 7.74 | 7.74 | +0.212 (+2.82%) | 312,500 |