Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | USD | 8.09 | 8.09 | 8.02 | 8.04 | 8.04 | -0.02 (-0.25%) | 234,532 |
23 Apr 2024 | USD | 8.04 | 8.08 | 8.02 | 8.06 | 8.06 | +0.06 (+0.75%) | 216,900 |
22 Apr 2024 | USD | 7.93 | 8 | 7.89 | 8 | 8 | +0.12 (+1.52%) | 293,000 |
19 Apr 2024 | USD | 7.9 | 7.95 | 7.87 | 7.88 | 7.88 | -0.01 (-0.13%) | 324,000 |
18 Apr 2024 | USD | 7.88 | 7.9 | 7.85 | 7.89 | 7.89 | +0.03 (+0.38%) | 269,600 |
17 Apr 2024 | USD | 7.85 | 7.88 | 7.83 | 7.86 | 7.86 | +0.04 (+0.51%) | 281,000 |
16 Apr 2024 | USD | 7.85 | 7.85 | 7.8 | 7.82 | 7.82 | +0.01 (+0.13%) | 388,900 |
15 Apr 2024 | USD | 7.92 | 8 | 7.8 | 7.81 | 7.81 | -0.07 (-0.89%) | 621,500 |
12 Apr 2024 | USD | 8.04 | 8.06 | 7.87 | 7.88 | 7.88 | -0.24 (-2.96%) | 705,500 |
11 Apr 2024 | USD | 8.14 | 8.15 | 8.1 | 8.12 | 8.12 | +0.01 (+0.12%) | 258,700 |
10 Apr 2024 | USD | 8.13 | 8.15 | 8.1 | 8.11 | 8.11 | -0.05 (-0.61%) | 494,200 |
9 Apr 2024 | USD | 8.22 | 8.22 | 8.15 | 8.16 | 8.16 | -0.02 (-0.24%) | 333,800 |
8 Apr 2024 | USD | 8.14 | 8.21 | 8.14 | 8.18 | 8.18 | +0.04 (+0.49%) | 489,600 |
5 Apr 2024 | USD | 8.11 | 8.15 | 8.08 | 8.14 | 8.14 | +0.03 (+0.37%) | 505,100 |
4 Apr 2024 | USD | 8.2 | 8.22 | 8.08 | 8.11 | 8.11 | -0.08 (-0.98%) | 588,200 |
3 Apr 2024 | USD | 8.12 | 8.2 | 8.11 | 8.19 | 8.19 | +0.02 (+0.24%) | 389,000 |
2 Apr 2024 | USD | 8.15 | 8.17 | 8.11 | 8.17 | 8.17 | -0.03 (-0.37%) | 428,700 |
1 Apr 2024 | USD | 8.27 | 8.28 | 8.19 | 8.2 | 8.2 | -0.05 (-0.61%) | 460,200 |
28 Mar 2024 | USD | 8.25 | 8.31 | 8.21 | 8.25 | 8.25 | -0.01 (-0.12%) | 1,314,000 |
27 Mar 2024 | USD | 8.23 | 8.28 | 8.19 | 8.26 | 8.26 | +0.04 (+0.49%) | 911,000 |
26 Mar 2024 | USD | 8.24 | 8.31 | 8.21 | 8.22 | 8.22 | -0.02 (-0.24%) | 684,800 |
25 Mar 2024 | USD | 8.24 | 8.26 | 8.2 | 8.24 | 8.24 | 0.0 (0.0%) | 372,500 |
22 Mar 2024 | USD | 8.27 | 8.28 | 8.21 | 8.24 | 8.24 | -0.03 (-0.36%) | 306,800 |
21 Mar 2024 | USD | 8.18 | 8.27 | 8.18 | 8.27 | 8.27 | +0.08 (+0.98%) | 486,900 |
20 Mar 2024 | USD | 8.09 | 8.2 | 8.09 | 8.19 | 8.19 | +0.07 (+0.86%) | 559,100 |
19 Mar 2024 | USD | 8.02 | 8.13 | 8.01 | 8.12 | 8.12 | +0.1 (+1.25%) | 506,400 |
18 Mar 2024 | USD | 8.03 | 8.03 | 7.97 | 8.02 | 8.02 | +0.05 (+0.63%) | 485,400 |
15 Mar 2024 | USD | 8.04 | 8.08 | 7.97 | 7.97 | 7.97 | -0.09 (-1.12%) | 426,100 |
14 Mar 2024 | USD | 8.15 | 8.15 | 8.02 | 8.06 | 8.06 | -0.12 (-1.47%) | 407,600 |
13 Mar 2024 | USD | 8.21 | 8.22 | 8.15 | 8.18 | 8.18 | -0.02 (-0.24%) | 433,100 |