Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | USD | 9.17 | 9.41 | 8.8597 | 9.19 | 9.19 | -0.21 (-2.23%) | 772,134 |
24 Apr 2024 | USD | 9.33 | 9.47 | 9.13 | 9.4 | 9.4 | +0.05 (+0.53%) | 687,539 |
23 Apr 2024 | USD | 9.32 | 9.67 | 9.06 | 9.35 | 9.35 | +0.14 (+1.52%) | 637,497 |
22 Apr 2024 | USD | 9.02 | 9.37 | 8.745 | 9.21 | 9.21 | +0.08 (+0.88%) | 651,871 |
19 Apr 2024 | USD | 9.08 | 9.47 | 8.83 | 9.13 | 9.13 | -0.04 (-0.44%) | 849,594 |
18 Apr 2024 | USD | 8.72 | 9.33 | 8.64 | 9.17 | 9.17 | +0.47 (+5.40%) | 772,762 |
17 Apr 2024 | USD | 8.52 | 8.8 | 8.41 | 8.7 | 8.7 | +0.3 (+3.57%) | 662,317 |
16 Apr 2024 | USD | 8.51 | 8.73 | 8.17 | 8.4 | 8.4 | -0.18 (-2.10%) | 965,917 |
15 Apr 2024 | USD | 8.29 | 8.6 | 7.92 | 8.58 | 8.58 | +0.33 (+4%) | 813,889 |
12 Apr 2024 | USD | 8.6 | 8.6 | 8.21 | 8.25 | 8.25 | -0.43 (-4.95%) | 523,206 |
11 Apr 2024 | USD | 8.87 | 9.065 | 8.64 | 8.68 | 8.68 | -0.27 (-3.02%) | 560,573 |
10 Apr 2024 | USD | 9.19 | 9.19 | 8.81 | 8.95 | 8.95 | -0.65 (-6.77%) | 477,427 |
9 Apr 2024 | USD | 9.33 | 9.62 | 9.24 | 9.6 | 9.6 | +0.31 (+3.34%) | 409,447 |
8 Apr 2024 | USD | 9.19 | 9.315 | 9.1 | 9.29 | 9.29 | +0.1 (+1.09%) | 278,682 |
5 Apr 2024 | USD | 9.25 | 9.41 | 8.9 | 9.19 | 9.19 | -0.06 (-0.65%) | 542,734 |
4 Apr 2024 | USD | 9.51 | 9.57 | 9.19 | 9.25 | 9.25 | -0.11 (-1.18%) | 589,370 |
3 Apr 2024 | USD | 9.47 | 9.515 | 9.25 | 9.36 | 9.36 | -0.24 (-2.50%) | 491,715 |
2 Apr 2024 | USD | 9.82 | 9.86 | 9.49 | 9.6 | 9.6 | -0.53 (-5.23%) | 647,713 |
1 Apr 2024 | USD | 10.45 | 10.45 | 10 | 10.13 | 10.13 | -0.35 (-3.34%) | 383,193 |
28 Mar 2024 | USD | 9.94 | 10.68 | 9.94 | 10.48 | 10.48 | +0.49 (+4.90%) | 701,403 |
27 Mar 2024 | USD | 9.97 | 10 | 9.695 | 9.99 | 9.99 | +0.03 (+0.30%) | 400,400 |
26 Mar 2024 | USD | 9.85 | 10.215 | 9.79 | 9.96 | 9.96 | +0.27 (+2.79%) | 689,677 |
25 Mar 2024 | USD | 9.48 | 9.745 | 9.48 | 9.69 | 9.69 | +0.2 (+2.11%) | 452,086 |
22 Mar 2024 | USD | 9.75 | 9.88 | 9.42 | 9.49 | 9.49 | -0.26 (-2.67%) | 294,664 |
21 Mar 2024 | USD | 9.91 | 10.06 | 9.6 | 9.75 | 9.75 | -0.08 (-0.81%) | 548,650 |
20 Mar 2024 | USD | 9.65 | 9.96 | 9.38 | 9.83 | 9.83 | +0.2 (+2.08%) | 366,610 |
19 Mar 2024 | USD | 9.41 | 9.83 | 9.39 | 9.63 | 9.63 | +0.1 (+1.05%) | 492,932 |
18 Mar 2024 | USD | 9.4 | 9.6014 | 9.08 | 9.53 | 9.53 | +0.3 (+3.25%) | 449,042 |
15 Mar 2024 | USD | 9.41 | 9.57 | 8.98 | 9.23 | 9.23 | -0.33 (-3.45%) | 1,573,928 |
14 Mar 2024 | USD | 9.49 | 9.69 | 9.4 | 9.56 | 9.56 | +0.06 (+0.63%) | 827,038 |