Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | USD | 7.62 | 7.74 | 7.41 | 7.48 | 7.48 | -0.2 (-2.60%) | 1,165,000 |
25 Apr 2023 | USD | 7.85 | 7.85 | 7.65 | 7.68 | 7.68 | -0.3 (-3.76%) | 731,300 |
24 Apr 2023 | USD | 8.13 | 8.21 | 7.83 | 7.98 | 7.98 | -0.18 (-2.21%) | 820,400 |
21 Apr 2023 | USD | 8.27 | 8.3 | 8.11 | 8.16 | 8.16 | -0.16 (-1.92%) | 650,800 |
20 Apr 2023 | USD | 8.1 | 8.37 | 7.98 | 8.32 | 8.32 | +0.16 (+1.96%) | 649,100 |
19 Apr 2023 | USD | 8.2 | 8.25 | 7.93 | 8.16 | 8.16 | -0.08 (-0.97%) | 546,500 |
18 Apr 2023 | USD | 8.08 | 8.275 | 8.05 | 8.24 | 8.24 | +0.17 (+2.11%) | 540,300 |
17 Apr 2023 | USD | 7.85 | 8.09 | 7.8 | 8.07 | 8.07 | +0.23 (+2.93%) | 769,700 |
14 Apr 2023 | USD | 7.89 | 8.05 | 7.733 | 7.84 | 7.84 | -0.01 (-0.13%) | 551,600 |
13 Apr 2023 | USD | 7.87 | 7.89 | 7.75 | 7.85 | 7.85 | +0.02 (+0.26%) | 495,900 |
12 Apr 2023 | USD | 7.93 | 8.115 | 7.74 | 7.83 | 7.83 | -0.04 (-0.51%) | 763,200 |
11 Apr 2023 | USD | 7.88 | 7.945 | 7.71 | 7.87 | 7.87 | +0.01 (+0.13%) | 978,400 |
10 Apr 2023 | USD | 7.49 | 7.91 | 7.45 | 7.86 | 7.86 | +0.3 (+3.97%) | 683,700 |
6 Apr 2023 | USD | 7.49 | 7.67 | 7.29 | 7.56 | 7.56 | +0.045 (+0.60%) | 1,084,800 |
5 Apr 2023 | USD | 7.67 | 7.79 | 7.36 | 7.515 | 7.515 | +0.015 (+0.20%) | 1,069,100 |
4 Apr 2023 | USD | 7.84 | 7.845 | 7.199 | 7.5 | 7.5 | -0.34 (-4.34%) | 1,994,800 |
3 Apr 2023 | USD | 8.28 | 8.405 | 7.8 | 7.84 | 7.84 | -0.45 (-5.43%) | 1,065,600 |
31 Mar 2023 | USD | 8.15 | 8.33 | 8.06 | 8.29 | 8.29 | +0.24 (+2.98%) | 1,426,800 |
30 Mar 2023 | USD | 8.45 | 8.53 | 8.04 | 8.05 | 8.05 | -0.28 (-3.36%) | 1,219,400 |
29 Mar 2023 | USD | 8.45 | 8.49 | 8.12 | 8.33 | 8.33 | -0.04 (-0.48%) | 709,500 |
28 Mar 2023 | USD | 8.16 | 8.504 | 8.16 | 8.37 | 8.37 | +0.14 (+1.70%) | 817,500 |
27 Mar 2023 | USD | 8.17 | 8.367 | 8.12 | 8.23 | 8.23 | +0.09 (+1.11%) | 601,700 |
24 Mar 2023 | USD | 8.25 | 8.25 | 7.99 | 8.14 | 8.14 | -0.18 (-2.16%) | 771,700 |
23 Mar 2023 | USD | 8.26 | 8.47 | 8.16 | 8.32 | 8.32 | +0.1 (+1.22%) | 770,100 |
22 Mar 2023 | USD | 8.69 | 8.69 | 8.22 | 8.22 | 8.22 | -0.5 (-5.73%) | 775,000 |
21 Mar 2023 | USD | 8.72 | 8.86 | 8.65 | 8.72 | 8.72 | +0.2 (+2.35%) | 705,700 |
20 Mar 2023 | USD | 8.65 | 8.96 | 8.415 | 8.52 | 8.52 | 0.0 (0.0%) | 820,600 |
17 Mar 2023 | USD | 8.96 | 8.96 | 8.341 | 8.52 | 8.52 | -0.46 (-5.12%) | 1,306,800 |
16 Mar 2023 | USD | 8.38 | 8.99 | 8.26 | 8.98 | 8.98 | +0.39 (+4.54%) | 996,000 |
15 Mar 2023 | USD | 8.5 | 8.74 | 8.33 | 8.59 | 8.59 | -0.24 (-2.72%) | 1,480,100 |