Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | USD | 9.1 | 9.4 | 8.96 | 9.38 | 9.38 | +0.2 (+2.18%) | 137,700 |
17 May 2023 | USD | 8.97 | 9.295 | 8.965 | 9.18 | 9.18 | +0.31 (+3.49%) | 168,800 |
16 May 2023 | USD | 9.12 | 9.245 | 8.84 | 8.87 | 8.87 | -0.38 (-4.11%) | 166,400 |
15 May 2023 | USD | 9.04 | 9.49 | 9.03 | 9.25 | 9.25 | +0.16 (+1.76%) | 220,800 |
12 May 2023 | USD | 8.95 | 9.29 | 8.95 | 9.09 | 9.09 | +0.18 (+2.02%) | 168,800 |
11 May 2023 | USD | 8.89 | 9.09 | 8.73 | 8.91 | 8.91 | -0.13 (-1.44%) | 168,300 |
10 May 2023 | USD | 9.31 | 9.49 | 8.97 | 9.04 | 9.04 | -0.04 (-0.44%) | 323,300 |
9 May 2023 | USD | 8.12 | 9.6 | 8.12 | 9.08 | 9.08 | +1.87 (+25.94%) | 1,027,700 |
8 May 2023 | USD | 7 | 7.43 | 6.91 | 7.21 | 7.21 | +0.36 (+5.26%) | 230,400 |
5 May 2023 | USD | 7.07 | 7.15 | 6.82 | 6.85 | 6.85 | 0.0 (0.0%) | 352,500 |
4 May 2023 | USD | 7.2 | 7.2 | 6.78 | 6.85 | 6.85 | -0.39 (-5.39%) | 261,800 |
3 May 2023 | USD | 7.29 | 7.38 | 7.04 | 7.24 | 7.24 | +0.01 (+0.14%) | 171,600 |
2 May 2023 | USD | 7.44 | 7.44 | 7.08 | 7.23 | 7.23 | -0.26 (-3.47%) | 160,500 |
1 May 2023 | USD | 7.26 | 7.52 | 7.16 | 7.49 | 7.49 | +0.22 (+3.03%) | 177,100 |
28 Apr 2023 | USD | 7.24 | 7.52 | 7.14 | 7.27 | 7.27 | +0.01 (+0.14%) | 163,400 |
27 Apr 2023 | USD | 6.86 | 7.26 | 6.78 | 7.26 | 7.26 | +0.45 (+6.61%) | 187,200 |
26 Apr 2023 | USD | 6.75 | 6.97 | 6.692 | 6.81 | 6.81 | +0.01 (+0.15%) | 165,600 |
25 Apr 2023 | USD | 7.06 | 7.06 | 6.735 | 6.8 | 6.8 | -0.36 (-5.03%) | 161,200 |
24 Apr 2023 | USD | 7.06 | 7.2 | 6.965 | 7.16 | 7.16 | +0.09 (+1.27%) | 116,900 |
21 Apr 2023 | USD | 7.22 | 7.22 | 6.96 | 7.07 | 7.07 | -0.24 (-3.28%) | 297,600 |
20 Apr 2023 | USD | 7.6 | 7.6 | 7.24 | 7.31 | 7.31 | -0.35 (-4.57%) | 168,500 |
19 Apr 2023 | USD | 7.7 | 7.75 | 7.35 | 7.66 | 7.66 | +0.01 (+0.13%) | 174,300 |
18 Apr 2023 | USD | 8.07 | 8.27 | 7.58 | 7.65 | 7.65 | -0.56 (-6.82%) | 234,900 |
17 Apr 2023 | USD | 7.91 | 8.26 | 7.91 | 8.21 | 8.21 | +0.33 (+4.19%) | 234,600 |
14 Apr 2023 | USD | 7.87 | 8 | 7.78 | 7.88 | 7.88 | +0.03 (+0.38%) | 205,000 |
13 Apr 2023 | USD | 7.95 | 7.98 | 7.75 | 7.85 | 7.85 | -0.11 (-1.38%) | 157,100 |
12 Apr 2023 | USD | 8.1 | 8.11 | 7.85 | 7.96 | 7.96 | -0.04 (-0.50%) | 220,400 |
11 Apr 2023 | USD | 8.04 | 8.04 | 7.81 | 8 | 8 | +0.05 (+0.63%) | 470,400 |
10 Apr 2023 | USD | 8 | 8.235 | 7.935 | 7.95 | 7.95 | -0.07 (-0.87%) | 218,700 |
6 Apr 2023 | USD | 7.68 | 8.2 | 7.57 | 8.02 | 8.02 | +0.35 (+4.56%) | 292,700 |