Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
5 Apr 2023 | USD | 7.45 | 7.68 | 7.37 | 7.67 | 7.67 | +0.17 (+2.27%) | 382,000 |
4 Apr 2023 | USD | 7.98 | 7.98 | 7.44 | 7.5 | 7.5 | -0.45 (-5.66%) | 510,500 |
3 Apr 2023 | USD | 7.93 | 8.15 | 7.77 | 7.95 | 7.95 | +0.16 (+2.05%) | 325,700 |
31 Mar 2023 | USD | 7.93 | 7.97 | 7.705 | 7.79 | 7.79 | -0.07 (-0.89%) | 260,100 |
30 Mar 2023 | USD | 7.91 | 7.96 | 7.69 | 7.86 | 7.86 | +0.08 (+1.03%) | 322,200 |
29 Mar 2023 | USD | 8.03 | 8.112 | 7.665 | 7.78 | 7.78 | -0.16 (-2.02%) | 217,100 |
28 Mar 2023 | USD | 8.06 | 8.225 | 7.82 | 7.94 | 7.94 | -0.19 (-2.34%) | 241,400 |
27 Mar 2023 | USD | 8.17 | 8.23 | 8.09 | 8.13 | 8.13 | +0.13 (+1.63%) | 157,100 |
24 Mar 2023 | USD | 7.86 | 8.03 | 7.505 | 8 | 8 | +0.04 (+0.50%) | 289,800 |
23 Mar 2023 | USD | 8.09 | 8.384 | 7.89 | 7.96 | 7.96 | -0.06 (-0.75%) | 342,900 |
22 Mar 2023 | USD | 8.69 | 8.725 | 8.01 | 8.02 | 8.02 | -0.68 (-7.82%) | 264,900 |
21 Mar 2023 | USD | 8.52 | 9.07 | 8.435 | 8.7 | 8.7 | +0.46 (+5.58%) | 216,100 |
20 Mar 2023 | USD | 8.32 | 8.599 | 8.12 | 8.24 | 8.24 | -0.04 (-0.48%) | 302,500 |
17 Mar 2023 | USD | 8.49 | 8.69 | 8.28 | 8.28 | 8.28 | -0.32 (-3.72%) | 403,300 |
16 Mar 2023 | USD | 8.51 | 8.84 | 8.126 | 8.6 | 8.6 | 0.0 (0.0%) | 422,000 |
15 Mar 2023 | USD | 9.08 | 9.08 | 8.33 | 8.6 | 8.6 | -0.96 (-10.04%) | 401,200 |
14 Mar 2023 | USD | 9.87 | 10 | 9.37 | 9.56 | 9.56 | -0.05 (-0.52%) | 280,000 |
13 Mar 2023 | USD | 9.58 | 10.04 | 9.29 | 9.61 | 9.61 | -0.28 (-2.83%) | 339,900 |
10 Mar 2023 | USD | 10.41 | 10.42 | 9.7 | 9.89 | 9.89 | -0.54 (-5.18%) | 489,800 |
9 Mar 2023 | USD | 10.91 | 11.015 | 10.32 | 10.43 | 10.43 | -0.51 (-4.66%) | 324,400 |
8 Mar 2023 | USD | 11.02 | 11.46 | 10.75 | 10.94 | 10.94 | -0.26 (-2.32%) | 536,900 |
7 Mar 2023 | USD | 12.18 | 12.18 | 10.035 | 11.2 | 11.2 | -2.04 (-15.41%) | 2,170,800 |
6 Mar 2023 | USD | 13.97 | 14.174 | 13.08 | 13.24 | 13.24 | -0.53 (-3.85%) | 324,300 |
3 Mar 2023 | USD | 13.72 | 13.96 | 13.67 | 13.77 | 13.77 | -0.15 (-1.08%) | 190,800 |