Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | USD | 7.92 | 8.06 | 7.91 | 8.05 | 8.05 | -0.04 (-0.49%) | 23,902 |
24 May 2024 | USD | 8.18 | 8.18 | 7.9248 | 8.09 | 8.09 | -0.01 (-0.12%) | 7,576 |
23 May 2024 | USD | 8.12 | 8.17 | 7.98 | 8.1 | 8.1 | -0.1 (-1.22%) | 22,695 |
22 May 2024 | USD | 8.04 | 8.2 | 7.9942 | 8.2 | 8.2 | +0.13 (+1.61%) | 40,402 |
21 May 2024 | USD | 7.92 | 8.1 | 7.915 | 8.07 | 8.07 | +0.15 (+1.89%) | 20,025 |
20 May 2024 | USD | 8.0664 | 8.0664 | 7.8955 | 7.92 | 7.92 | -0.1 (-1.25%) | 15,462 |
17 May 2024 | USD | 8.04 | 8.09 | 7.79 | 8.02 | 8.02 | +0.02 (+0.25%) | 31,238 |
16 May 2024 | USD | 8.04 | 8.1498 | 7.8701 | 8 | 8 | -0.15 (-1.84%) | 31,706 |
15 May 2024 | USD | 8.25 | 8.27 | 8.06 | 8.15 | 8.15 | +0.03 (+0.37%) | 11,688 |
14 May 2024 | USD | 8.23 | 8.3 | 8.02 | 8.12 | 8.12 | +0.06 (+0.74%) | 30,920 |
13 May 2024 | USD | 8.26 | 8.3 | 8.06 | 8.06 | 8.06 | -0.22 (-2.66%) | 26,198 |
10 May 2024 | USD | 8.34 | 8.34 | 8.14 | 8.28 | 8.28 | -0.06 (-0.72%) | 27,705 |
9 May 2024 | USD | 8.34 | 8.34 | 8.0844 | 8.34 | 8.34 | +0.03 (+0.36%) | 16,126 |
8 May 2024 | USD | 8.08 | 8.35 | 7.9424 | 8.31 | 8.31 | +0.15 (+1.84%) | 25,431 |
7 May 2024 | USD | 7.97 | 8.34 | 7.97 | 8.16 | 8.16 | +0.13 (+1.62%) | 36,841 |
6 May 2024 | USD | 8.25 | 8.3299 | 8.03 | 8.03 | 8.03 | -0.22 (-2.67%) | 21,785 |
3 May 2024 | USD | 7.88 | 8.27 | 7.62 | 8.25 | 8.25 | +0.44 (+5.63%) | 36,854 |
2 May 2024 | USD | 8 | 8.005 | 7.7042 | 7.81 | 7.81 | -0.08 (-1.01%) | 37,139 |
1 May 2024 | USD | 7.8 | 8 | 7.45 | 7.89 | 7.89 | +0.07 (+0.90%) | 44,013 |
30 Apr 2024 | USD | 8.35 | 8.35 | 7.82 | 7.82 | 7.82 | -0.56 (-6.68%) | 31,102 |
29 Apr 2024 | USD | 7.84 | 8.39 | 7.81 | 8.38 | 8.38 | +0.49 (+6.21%) | 34,163 |
26 Apr 2024 | USD | 8.07 | 8.25 | 7.77 | 7.89 | 7.89 | -0.21 (-2.59%) | 73,497 |
25 Apr 2024 | USD | 8.16 | 8.23 | 8.08 | 8.1 | 8.1 | -0.2 (-2.41%) | 26,201 |
24 Apr 2024 | USD | 8.36 | 8.39 | 8.21 | 8.3 | 8.3 | -0.02 (-0.24%) | 15,770 |
23 Apr 2024 | USD | 8.31 | 8.48 | 8.31 | 8.32 | 8.32 | -0.05 (-0.60%) | 27,474 |
22 Apr 2024 | USD | 8.53 | 8.63 | 8.32 | 8.37 | 8.37 | -0.28 (-3.24%) | 31,470 |
19 Apr 2024 | USD | 8.54 | 8.78 | 8.39 | 8.65 | 8.65 | +0.02 (+0.23%) | 16,841 |
18 Apr 2024 | USD | 8.17 | 8.63 | 8.17 | 8.63 | 8.63 | +0.42 (+5.12%) | 24,173 |
17 Apr 2024 | USD | 8.2 | 8.28 | 8.1225 | 8.21 | 8.21 | -0.02 (-0.24%) | 28,514 |
16 Apr 2024 | USD | 8.11 | 8.34 | 8.11 | 8.23 | 8.23 | +0.09 (+1.11%) | 58,303 |