Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 7.335 | 7.77 | 7.31 | 7.48 | 7.48 | +0.09 (+1.22%) | 1,198,200 |
28 Apr 2023 | USD | 7.48 | 7.59 | 7.23 | 7.39 | 7.39 | -0.15 (-1.99%) | 1,775,400 |
27 Apr 2023 | USD | 7.79 | 7.86 | 7.49 | 7.54 | 7.54 | -0.14 (-1.82%) | 1,030,200 |
26 Apr 2023 | USD | 7.87 | 8.08 | 7.61 | 7.68 | 7.68 | -0.06 (-0.78%) | 936,100 |
25 Apr 2023 | USD | 8.36 | 8.47 | 7.73 | 7.74 | 7.74 | -0.76 (-8.94%) | 1,113,800 |
24 Apr 2023 | USD | 8.52 | 8.63 | 8.34 | 8.5 | 8.5 | -0.06 (-0.70%) | 435,400 |
21 Apr 2023 | USD | 8.25 | 8.6 | 8.24 | 8.56 | 8.56 | +0.32 (+3.88%) | 527,600 |
20 Apr 2023 | USD | 8.38 | 8.5 | 8.23 | 8.24 | 8.24 | -0.28 (-3.29%) | 352,000 |
19 Apr 2023 | USD | 8.55 | 8.72 | 8.33 | 8.52 | 8.52 | -0.19 (-2.18%) | 363,000 |
18 Apr 2023 | USD | 8.46 | 8.87 | 8.406 | 8.71 | 8.71 | +0.44 (+5.32%) | 714,200 |
17 Apr 2023 | USD | 8.13 | 8.31 | 8.07 | 8.27 | 8.27 | +0.14 (+1.72%) | 366,500 |
14 Apr 2023 | USD | 8.24 | 8.33 | 8.03 | 8.13 | 8.13 | -0.16 (-1.93%) | 487,900 |
13 Apr 2023 | USD | 8.32 | 8.68 | 8.24 | 8.29 | 8.29 | +0.11 (+1.34%) | 756,600 |
12 Apr 2023 | USD | 8.58 | 8.76 | 8.15 | 8.18 | 8.18 | -0.25 (-2.97%) | 502,300 |
11 Apr 2023 | USD | 8.34 | 8.54 | 8.08 | 8.43 | 8.43 | +0.04 (+0.48%) | 580,300 |
10 Apr 2023 | USD | 8.23 | 8.4 | 8.06 | 8.39 | 8.39 | +0.05 (+0.60%) | 786,500 |
6 Apr 2023 | USD | 8.2 | 8.4 | 8.01 | 8.34 | 8.34 | +0.06 (+0.72%) | 347,300 |
5 Apr 2023 | USD | 8.81 | 8.81 | 8.1 | 8.28 | 8.28 | -0.61 (-6.86%) | 642,800 |
4 Apr 2023 | USD | 8.89 | 8.98 | 8.76 | 8.89 | 8.89 | +0.05 (+0.57%) | 475,400 |
3 Apr 2023 | USD | 8.88 | 8.97 | 8.6 | 8.84 | 8.84 | -0.1 (-1.12%) | 453,200 |
31 Mar 2023 | USD | 8.58 | 9.15 | 8.51 | 8.94 | 8.94 | +0.42 (+4.93%) | 927,400 |
30 Mar 2023 | USD | 8.72 | 8.885 | 8.455 | 8.52 | 8.52 | -0.03 (-0.35%) | 410,300 |
29 Mar 2023 | USD | 8.51 | 8.621 | 8.36 | 8.55 | 8.55 | +0.17 (+2.03%) | 681,800 |
28 Mar 2023 | USD | 8.5 | 8.585 | 8.295 | 8.38 | 8.38 | -0.15 (-1.76%) | 687,600 |
27 Mar 2023 | USD | 8.55 | 8.63 | 8.38 | 8.53 | 8.53 | 0.0 (0.0%) | 465,600 |
24 Mar 2023 | USD | 8.65 | 8.77 | 8.37 | 8.53 | 8.53 | -0.19 (-2.18%) | 740,400 |
23 Mar 2023 | USD | 8.97 | 9.16 | 8.6 | 8.72 | 8.72 | +0.13 (+1.51%) | 537,700 |
22 Mar 2023 | USD | 8.94 | 9.1 | 8.58 | 8.59 | 8.59 | -0.35 (-3.91%) | 579,600 |
21 Mar 2023 | USD | 8.53 | 9.01 | 8.53 | 8.94 | 8.94 | +0.51 (+6.05%) | 601,500 |
20 Mar 2023 | USD | 8.56 | 8.56 | 8.28 | 8.43 | 8.43 | -0.1 (-1.17%) | 558,000 |