Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 7.88 | 7.89 | 7.765 | 7.83 | 7.83 | +0.05 (+0.64%) | 567,072 |
20 May 2024 | USD | 7.87 | 7.96 | 7.68 | 7.78 | 7.78 | +0.24 (+3.18%) | 833,752 |
17 May 2024 | USD | 7.59 | 7.625 | 7.52 | 7.54 | 7.54 | +0.02 (+0.27%) | 242,635 |
16 May 2024 | USD | 7.51 | 7.62 | 7.48 | 7.52 | 7.52 | +0.02 (+0.27%) | 460,751 |
15 May 2024 | USD | 7.57 | 7.65 | 7.445 | 7.5 | 7.5 | -0.07 (-0.92%) | 568,250 |
14 May 2024 | USD | 7.31 | 7.61 | 7.31 | 7.57 | 7.57 | +0.25 (+3.42%) | 1,017,592 |
13 May 2024 | USD | 7.36 | 7.5 | 7.3 | 7.32 | 7.32 | -0.04 (-0.54%) | 549,780 |
10 May 2024 | USD | 7.52 | 7.565 | 7.34 | 7.36 | 7.36 | -0.05 (-0.67%) | 466,401 |
9 May 2024 | USD | 7.45 | 7.585 | 7.365 | 7.41 | 7.41 | -0.34 (-4.39%) | 1,027,280 |
8 May 2024 | USD | 7.78 | 7.89 | 7.73 | 7.75 | 7.75 | -0.12 (-1.52%) | 724,290 |
7 May 2024 | USD | 7.89 | 8.09 | 7.835 | 7.87 | 7.87 | +0.12 (+1.55%) | 1,132,153 |
6 May 2024 | USD | 7.7 | 7.86 | 7.58 | 7.75 | 7.75 | -1.28 (-14.17%) | 5,857,894 |
3 May 2024 | USD | 8.83 | 9.05 | 8.765 | 9.03 | 9.03 | +0.41 (+4.76%) | 739,521 |
2 May 2024 | USD | 8.35 | 8.685 | 8.34 | 8.62 | 8.62 | +0.46 (+5.64%) | 906,951 |
1 May 2024 | USD | 8.17 | 8.31 | 8.06 | 8.16 | 8.16 | -0.04 (-0.49%) | 629,992 |
30 Apr 2024 | USD | 8.44 | 8.44 | 8.13 | 8.2 | 8.2 | -0.62 (-7.03%) | 1,605,959 |
29 Apr 2024 | USD | 9.09 | 9.21 | 8.8 | 8.82 | 8.82 | -0.12 (-1.34%) | 505,957 |
26 Apr 2024 | USD | 8.88 | 9.0499 | 8.82 | 8.94 | 8.94 | +0.22 (+2.52%) | 694,018 |
25 Apr 2024 | USD | 8.64 | 8.82 | 8.64 | 8.72 | 8.72 | -0.08 (-0.91%) | 422,021 |
24 Apr 2024 | USD | 8.77 | 8.895 | 8.73 | 8.8 | 8.8 | -0.09 (-1.01%) | 774,222 |
23 Apr 2024 | USD | 8.62 | 8.94 | 8.5899 | 8.89 | 8.89 | +0.13 (+1.48%) | 500,557 |
22 Apr 2024 | USD | 8.43 | 8.7999 | 8.38 | 8.76 | 8.76 | +0.11 (+1.27%) | 601,478 |
19 Apr 2024 | USD | 8.52 | 8.75 | 8.51 | 8.65 | 8.65 | +0.01 (+0.12%) | 661,192 |
18 Apr 2024 | USD | 8.5 | 8.64 | 8.35 | 8.64 | 8.64 | +0.07 (+0.82%) | 1,206,474 |
17 Apr 2024 | USD | 8.68 | 8.7 | 8.545 | 8.57 | 8.57 | -0.14 (-1.61%) | 727,607 |
16 Apr 2024 | USD | 8.75 | 8.79 | 8.6 | 8.71 | 8.71 | -0.22 (-2.46%) | 700,536 |
15 Apr 2024 | USD | 9.01 | 9.14 | 8.86 | 8.93 | 8.93 | -0.34 (-3.67%) | 651,240 |
12 Apr 2024 | USD | 9.47 | 9.51 | 9.21 | 9.27 | 9.27 | -0.35 (-3.64%) | 756,903 |
11 Apr 2024 | USD | 9.6 | 9.7 | 9.5303 | 9.62 | 9.62 | -0.08 (-0.82%) | 404,883 |
10 Apr 2024 | USD | 9.67 | 9.815 | 9.58 | 9.7 | 9.7 | -0.2 (-2.02%) | 555,121 |