Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 8.15 | 8.795 | 8.15 | 8.74 | 8.74 | +0.61 (+7.50%) | 2,204,800 |
2 Mar 2023 | USD | 7.78 | 8.15 | 7.77 | 8.13 | 8.13 | +0.2 (+2.52%) | 1,562,900 |
1 Mar 2023 | USD | 7.42 | 7.95 | 7.42 | 7.93 | 7.93 | +0.59 (+8.04%) | 1,029,200 |
28 Feb 2023 | USD | 6.99 | 7.4 | 6.99 | 7.34 | 7.34 | +0.37 (+5.31%) | 1,114,600 |
27 Feb 2023 | USD | 6.89 | 7.055 | 6.84 | 6.97 | 6.97 | +0.14 (+2.05%) | 528,300 |
24 Feb 2023 | USD | 6.86 | 6.915 | 6.76 | 6.83 | 6.83 | -0.17 (-2.43%) | 495,300 |
23 Feb 2023 | USD | 7.15 | 7.16 | 6.88 | 7 | 7 | -0.05 (-0.71%) | 498,100 |
22 Feb 2023 | USD | 7.15 | 7.25 | 7.025 | 7.05 | 7.05 | -0.09 (-1.26%) | 501,500 |
21 Feb 2023 | USD | 7.02 | 7.26 | 7.01 | 7.14 | 7.14 | -0.01 (-0.14%) | 739,800 |
17 Feb 2023 | USD | 7.27 | 7.27 | 7.06 | 7.15 | 7.15 | -0.08 (-1.11%) | 1,890,000 |
16 Feb 2023 | USD | 7.27 | 7.418 | 7.2 | 7.23 | 7.23 | -0.24 (-3.21%) | 836,400 |
15 Feb 2023 | USD | 7.29 | 7.56 | 7.18 | 7.47 | 7.47 | +0.22 (+3.03%) | 795,400 |
14 Feb 2023 | USD | 7.16 | 7.31 | 7.03 | 7.25 | 7.25 | -0.02 (-0.28%) | 821,200 |
13 Feb 2023 | USD | 7.22 | 7.35 | 7.16 | 7.27 | 7.27 | +0.07 (+0.97%) | 615,700 |
10 Feb 2023 | USD | 7.3 | 7.385 | 7.17 | 7.2 | 7.2 | -0.14 (-1.91%) | 838,300 |
9 Feb 2023 | USD | 7.62 | 7.76 | 7.32 | 7.34 | 7.34 | -0.24 (-3.17%) | 988,100 |
8 Feb 2023 | USD | 7.72 | 7.88 | 7.575 | 7.58 | 7.58 | -0.14 (-1.81%) | 541,200 |
7 Feb 2023 | USD | 7.58 | 7.765 | 7.225 | 7.72 | 7.72 | +0.16 (+2.12%) | 915,600 |
6 Feb 2023 | USD | 7.78 | 8.165 | 7.545 | 7.56 | 7.56 | -0.27 (-3.45%) | 1,164,800 |
3 Feb 2023 | USD | 7.6 | 8.199 | 7.52 | 7.83 | 7.83 | +0.11 (+1.42%) | 2,078,600 |
2 Feb 2023 | USD | 7.86 | 8.01 | 7.615 | 7.72 | 7.72 | +0.27 (+3.62%) | 2,513,300 |
1 Feb 2023 | USD | 6.96 | 7.525 | 6.96 | 7.45 | 7.45 | +0.5 (+7.19%) | 1,844,200 |
31 Jan 2023 | USD | 6.74 | 7.05 | 6.71 | 6.95 | 6.95 | +0.24 (+3.58%) | 1,327,600 |
30 Jan 2023 | USD | 6.64 | 6.79 | 6.62 | 6.71 | 6.71 | -0.02 (-0.30%) | 502,900 |
27 Jan 2023 | USD | 6.73 | 6.825 | 6.6 | 6.73 | 6.73 | -0.01 (-0.15%) | 467,100 |
26 Jan 2023 | USD | 6.77 | 6.929 | 6.59 | 6.74 | 6.74 | +0.09 (+1.35%) | 1,410,800 |
25 Jan 2023 | USD | 6.45 | 6.655 | 6.295 | 6.65 | 6.65 | +0.07 (+1.06%) | 614,200 |
24 Jan 2023 | USD | 6.81 | 6.86 | 6.44 | 6.58 | 6.58 | -0.11 (-1.64%) | 760,200 |
23 Jan 2023 | USD | 6.4 | 6.69 | 6.34 | 6.69 | 6.69 | +0.31 (+4.86%) | 609,400 |
20 Jan 2023 | USD | 6.41 | 6.48 | 6.34 | 6.38 | 6.38 | +0.02 (+0.31%) | 435,100 |