Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 8 | 8.13 | 7.93 | 8.12 | 8.12 | +0.08 (+1.00%) | 432,900 |
21 Apr 2023 | USD | 8.09 | 8.12 | 7.94 | 8.04 | 8.04 | -0.02 (-0.25%) | 497,400 |
20 Apr 2023 | USD | 8.18 | 8.24 | 7.99 | 8.06 | 8.06 | -0.34 (-4.05%) | 723,800 |
19 Apr 2023 | USD | 8.56 | 8.56 | 8.3 | 8.4 | 8.4 | -0.18 (-2.10%) | 627,900 |
18 Apr 2023 | USD | 8.47 | 8.72 | 8.43 | 8.58 | 8.58 | +0.02 (+0.23%) | 526,000 |
17 Apr 2023 | USD | 8.72 | 8.78 | 8.26 | 8.56 | 8.56 | -0.42 (-4.68%) | 1,048,100 |
14 Apr 2023 | USD | 8.9 | 9.06 | 8.9 | 8.98 | 8.98 | +0.08 (+0.90%) | 481,200 |
13 Apr 2023 | USD | 9 | 9.1 | 8.87 | 8.9 | 8.9 | -0.04 (-0.45%) | 681,300 |
12 Apr 2023 | USD | 8.49 | 9.07 | 8.49 | 8.94 | 8.94 | +0.36 (+4.20%) | 937,400 |
11 Apr 2023 | USD | 8.1 | 8.58 | 8.1 | 8.58 | 8.58 | +0.54 (+6.72%) | 1,535,600 |
10 Apr 2023 | USD | 7.89 | 8.09 | 7.89 | 8.04 | 8.04 | +0.12 (+1.52%) | 405,900 |
6 Apr 2023 | USD | 7.93 | 7.94 | 7.82 | 7.92 | 7.92 | +0.02 (+0.25%) | 423,900 |
5 Apr 2023 | USD | 8.06 | 8.06 | 7.83 | 7.9 | 7.9 | -0.15 (-1.86%) | 746,500 |
4 Apr 2023 | USD | 8.22 | 8.26 | 7.92 | 8.05 | 8.05 | -0.14 (-1.71%) | 655,900 |
3 Apr 2023 | USD | 8.11 | 8.24 | 8.11 | 8.19 | 8.19 | +0.1 (+1.24%) | 274,500 |
31 Mar 2023 | USD | 8.26 | 8.28 | 8.02 | 8.09 | 8.09 | -0.1 (-1.22%) | 305,700 |
30 Mar 2023 | USD | 8.2 | 8.25 | 8.06 | 8.19 | 8.19 | +0.04 (+0.49%) | 475,200 |
29 Mar 2023 | USD | 8.15 | 8.25 | 8.13 | 8.15 | 8.15 | +0.04 (+0.49%) | 291,000 |
28 Mar 2023 | USD | 8 | 8.14 | 7.97 | 8.11 | 8.11 | +0.09 (+1.12%) | 353,200 |
27 Mar 2023 | USD | 7.73 | 8.09 | 7.71 | 8.02 | 8.02 | +0.32 (+4.16%) | 767,900 |
24 Mar 2023 | USD | 7.59 | 7.78 | 7.46 | 7.7 | 7.7 | +0.09 (+1.18%) | 353,200 |
23 Mar 2023 | USD | 7.7 | 7.82 | 7.56 | 7.61 | 7.61 | -0.04 (-0.52%) | 504,400 |
22 Mar 2023 | USD | 7.64 | 7.8 | 7.61 | 7.65 | 7.65 | +0.01 (+0.13%) | 320,000 |
21 Mar 2023 | USD | 7.66 | 7.8 | 7.62 | 7.64 | 7.64 | +0.1 (+1.33%) | 397,300 |
20 Mar 2023 | USD | 7.4 | 7.59 | 7.4 | 7.54 | 7.54 | +0.18 (+2.45%) | 485,700 |
17 Mar 2023 | USD | 7.53 | 7.54 | 7.34 | 7.36 | 7.36 | -0.27 (-3.54%) | 580,500 |
16 Mar 2023 | USD | 7.43 | 7.65 | 7.42 | 7.63 | 7.63 | +0.12 (+1.60%) | 383,100 |
15 Mar 2023 | USD | 7.72 | 7.72 | 7.41 | 7.51 | 7.51 | -0.37 (-4.70%) | 623,200 |
14 Mar 2023 | USD | 7.82 | 8.05 | 7.72 | 7.88 | 7.88 | +0.19 (+2.47%) | 410,100 |
13 Mar 2023 | USD | 7.64 | 7.86 | 7.57 | 7.69 | 7.69 | -0.11 (-1.41%) | 509,600 |