Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 8.68 | 8.778 | 8.605 | 8.7 | 8.7 | +0.02 (+0.23%) | 525,600 |
28 Apr 2023 | USD | 8.71 | 8.715 | 8.6 | 8.68 | 8.68 | -0.06 (-0.69%) | 581,700 |
27 Apr 2023 | USD | 8.66 | 8.775 | 8.59 | 8.74 | 8.74 | +0.15 (+1.75%) | 550,600 |
26 Apr 2023 | USD | 8.74 | 8.93 | 8.58 | 8.59 | 8.59 | -0.11 (-1.26%) | 513,200 |
25 Apr 2023 | USD | 8.84 | 8.84 | 8.675 | 8.7 | 8.7 | -0.18 (-2.03%) | 505,400 |
24 Apr 2023 | USD | 9.02 | 9.06 | 8.855 | 8.88 | 8.88 | -0.17 (-1.88%) | 411,100 |
21 Apr 2023 | USD | 8.9 | 9.08 | 8.9 | 9.05 | 9.05 | +0.15 (+1.69%) | 534,300 |
20 Apr 2023 | USD | 8.89 | 8.935 | 8.81 | 8.9 | 8.9 | 0.0 (0.0%) | 479,400 |
19 Apr 2023 | USD | 8.83 | 8.96 | 8.81 | 8.9 | 8.9 | +0.04 (+0.45%) | 440,200 |
18 Apr 2023 | USD | 8.95 | 8.95 | 8.83 | 8.86 | 8.86 | -0.04 (-0.45%) | 325,600 |
17 Apr 2023 | USD | 8.83 | 8.93 | 8.8 | 8.9 | 8.9 | +0.07 (+0.79%) | 382,300 |
14 Apr 2023 | USD | 8.9 | 8.96 | 8.76 | 8.83 | 8.83 | -0.08 (-0.90%) | 390,300 |
13 Apr 2023 | USD | 8.76 | 8.95 | 8.71 | 8.91 | 8.91 | +0.33 (+3.85%) | 762,700 |
12 Apr 2023 | USD | 8.68 | 8.745 | 8.575 | 8.58 | 8.58 | -0.06 (-0.69%) | 412,700 |
11 Apr 2023 | USD | 8.63 | 8.7 | 8.57 | 8.64 | 8.64 | -0.05 (-0.58%) | 583,000 |
10 Apr 2023 | USD | 8.64 | 8.74 | 8.54 | 8.69 | 8.69 | +0.01 (+0.12%) | 839,900 |
6 Apr 2023 | USD | 8.64 | 8.715 | 8.58 | 8.68 | 8.68 | -0.02 (-0.23%) | 375,800 |
5 Apr 2023 | USD | 8.82 | 8.82 | 8.6 | 8.7 | 8.7 | -0.11 (-1.25%) | 551,400 |
4 Apr 2023 | USD | 8.94 | 9.06 | 8.76 | 8.81 | 8.81 | -0.13 (-1.45%) | 493,200 |
3 Apr 2023 | USD | 8.97 | 8.97 | 8.83 | 8.94 | 8.94 | -0.03 (-0.33%) | 656,400 |
31 Mar 2023 | USD | 8.73 | 9.03 | 8.68 | 8.97 | 8.97 | +0.29 (+3.34%) | 755,200 |
30 Mar 2023 | USD | 8.69 | 8.76 | 8.62 | 8.68 | 8.68 | +0.03 (+0.35%) | 505,200 |
29 Mar 2023 | USD | 8.45 | 8.66 | 8.435 | 8.65 | 8.65 | +0.25 (+2.98%) | 660,900 |
28 Mar 2023 | USD | 8.5 | 8.53 | 8.36 | 8.4 | 8.4 | -0.12 (-1.41%) | 699,300 |
27 Mar 2023 | USD | 8.77 | 8.875 | 8.51 | 8.52 | 8.52 | -0.22 (-2.52%) | 943,500 |
24 Mar 2023 | USD | 8.66 | 8.74 | 8.6 | 8.74 | 8.74 | +0.04 (+0.46%) | 830,900 |
23 Mar 2023 | USD | 8.79 | 8.92 | 8.66 | 8.7 | 8.7 | -0.01 (-0.11%) | 878,000 |
22 Mar 2023 | USD | 8.87 | 8.93 | 8.69 | 8.71 | 8.71 | -0.15 (-1.69%) | 1,770,700 |
21 Mar 2023 | USD | 8.9 | 8.95 | 8.78 | 8.86 | 8.86 | 0.0 (0.0%) | 796,200 |
20 Mar 2023 | USD | 8.9 | 8.91 | 8.78 | 8.86 | 8.86 | -0.02 (-0.23%) | 863,700 |