Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 8.23 | 8.48 | 8.193 | 8.36 | 8.36 | +0.06 (+0.72%) | 407,000 |
16 Mar 2023 | USD | 8.61 | 8.61 | 8.02 | 8.3 | 8.3 | -0.33 (-3.82%) | 719,700 |
15 Mar 2023 | USD | 8.39 | 8.67 | 8.17 | 8.63 | 8.63 | +0.16 (+1.89%) | 581,400 |
14 Mar 2023 | USD | 8.37 | 8.74 | 8.27 | 8.47 | 8.47 | +0.22 (+2.67%) | 465,900 |
13 Mar 2023 | USD | 7.94 | 8.295 | 7.79 | 8.25 | 8.25 | +0.32 (+4.04%) | 411,200 |
10 Mar 2023 | USD | 8.03 | 8.07 | 7.67 | 7.93 | 7.93 | -0.15 (-1.86%) | 1,061,000 |
9 Mar 2023 | USD | 7.95 | 8.32 | 7.8 | 8.08 | 8.08 | +0.08 (+1%) | 926,400 |
8 Mar 2023 | USD | 8.6 | 8.9 | 7.75 | 8 | 8 | +0.04 (+0.50%) | 1,970,700 |
7 Mar 2023 | USD | 7.84 | 8.08 | 7.65 | 7.96 | 7.96 | +0.01 (+0.13%) | 543,800 |
6 Mar 2023 | USD | 8 | 8.08 | 7.835 | 7.95 | 7.95 | -0.06 (-0.75%) | 520,500 |
3 Mar 2023 | USD | 8 | 8.09 | 7.895 | 8.01 | 8.01 | +0.01 (+0.13%) | 311,600 |
2 Mar 2023 | USD | 7.89 | 8.08 | 7.42 | 8 | 8 | -0.01 (-0.12%) | 618,100 |
1 Mar 2023 | USD | 8.2 | 8.308 | 7.95 | 8.01 | 8.01 | -0.21 (-2.55%) | 494,300 |
28 Feb 2023 | USD | 8.36 | 8.615 | 8.05 | 8.22 | 8.22 | -0.16 (-1.91%) | 1,432,100 |
27 Feb 2023 | USD | 8.73 | 8.793 | 8.28 | 8.38 | 8.38 | -0.24 (-2.78%) | 556,000 |
24 Feb 2023 | USD | 8.55 | 8.74 | 8.45 | 8.62 | 8.62 | -0.01 (-0.12%) | 360,500 |
23 Feb 2023 | USD | 8.6 | 8.74 | 8.47 | 8.63 | 8.63 | +0.06 (+0.70%) | 339,200 |
22 Feb 2023 | USD | 8.52 | 8.65 | 8.345 | 8.57 | 8.57 | 0.0 (0.0%) | 354,300 |
21 Feb 2023 | USD | 8.6 | 8.64 | 8.4 | 8.57 | 8.57 | -0.05 (-0.58%) | 450,000 |
17 Feb 2023 | USD | 8.53 | 8.655 | 8.17 | 8.62 | 8.62 | 0.0 (0.0%) | 698,800 |
16 Feb 2023 | USD | 8.85 | 9.1 | 8.55 | 8.62 | 8.62 | -0.25 (-2.82%) | 601,100 |
15 Feb 2023 | USD | 8.86 | 8.997 | 8.64 | 8.87 | 8.87 | -0.03 (-0.34%) | 288,600 |
14 Feb 2023 | USD | 8.85 | 9.1 | 8.706 | 8.9 | 8.9 | -0.02 (-0.22%) | 231,100 |
13 Feb 2023 | USD | 9.18 | 9.22 | 8.71 | 8.92 | 8.92 | -0.19 (-2.09%) | 439,800 |
10 Feb 2023 | USD | 9.16 | 9.26 | 9 | 9.11 | 9.11 | -0.07 (-0.76%) | 262,300 |
9 Feb 2023 | USD | 9 | 9.52 | 8.96 | 9.18 | 9.18 | +0.17 (+1.89%) | 456,800 |
8 Feb 2023 | USD | 9.76 | 9.8 | 8.93 | 9.01 | 9.01 | -0.69 (-7.11%) | 713,000 |
7 Feb 2023 | USD | 9.8 | 9.89 | 9.515 | 9.7 | 9.7 | -0.12 (-1.22%) | 484,400 |
6 Feb 2023 | USD | 9.64 | 10.14 | 9.48 | 9.82 | 9.82 | +0.34 (+3.59%) | 904,400 |
3 Feb 2023 | USD | 9.23 | 9.93 | 9.18 | 9.48 | 9.48 | +0.23 (+2.49%) | 679,700 |