Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 7.49 | 8 | 7.385 | 7.67 | 7.67 | +0.44 (+6.09%) | 1,021,500 |
28 Apr 2023 | USD | 7.2 | 7.37 | 7.09 | 7.23 | 7.23 | -0.01 (-0.14%) | 525,200 |
27 Apr 2023 | USD | 7.55 | 7.63 | 7.21 | 7.24 | 7.24 | -0.27 (-3.60%) | 606,500 |
26 Apr 2023 | USD | 7.8 | 7.9 | 7.46 | 7.51 | 7.51 | -0.27 (-3.47%) | 916,800 |
25 Apr 2023 | USD | 8.01 | 8.13 | 7.71 | 7.78 | 7.78 | -0.28 (-3.47%) | 566,200 |
24 Apr 2023 | USD | 8.31 | 8.33 | 7.99 | 8.06 | 8.06 | -0.24 (-2.89%) | 550,700 |
21 Apr 2023 | USD | 7.99 | 8.31 | 7.95 | 8.3 | 8.3 | +0.33 (+4.14%) | 622,400 |
20 Apr 2023 | USD | 8.05 | 8.24 | 7.87 | 7.97 | 7.97 | -0.18 (-2.21%) | 626,200 |
19 Apr 2023 | USD | 8.06 | 8.34 | 8.02 | 8.15 | 8.15 | -0.02 (-0.24%) | 551,800 |
18 Apr 2023 | USD | 8.29 | 8.29 | 7.78 | 8.17 | 8.17 | -0.06 (-0.73%) | 778,300 |
17 Apr 2023 | USD | 8 | 8.65 | 7.95 | 8.23 | 8.23 | +0.35 (+4.44%) | 1,327,700 |
14 Apr 2023 | USD | 8.36 | 8.36 | 7.72 | 7.88 | 7.88 | -0.25 (-3.08%) | 699,900 |
13 Apr 2023 | USD | 7.81 | 8.14 | 7.67 | 8.13 | 8.13 | +0.43 (+5.58%) | 811,300 |
12 Apr 2023 | USD | 8 | 8 | 7.69 | 7.7 | 7.7 | -0.1 (-1.28%) | 843,300 |
11 Apr 2023 | USD | 7.84 | 7.97 | 7.58 | 7.8 | 7.8 | -0.04 (-0.51%) | 561,600 |
10 Apr 2023 | USD | 7.67 | 7.94 | 7.63 | 7.84 | 7.84 | +0.18 (+2.35%) | 1,658,500 |
6 Apr 2023 | USD | 7.65 | 7.74 | 7.58 | 7.66 | 7.66 | -0.02 (-0.26%) | 724,000 |
5 Apr 2023 | USD | 7.43 | 7.82 | 7.38 | 7.68 | 7.68 | +0.23 (+3.09%) | 758,600 |
4 Apr 2023 | USD | 7.5 | 7.615 | 7.26 | 7.45 | 7.45 | -0.03 (-0.40%) | 1,419,900 |
3 Apr 2023 | USD | 6.81 | 7.51 | 6.53 | 7.48 | 7.48 | +0.64 (+9.36%) | 1,072,200 |
31 Mar 2023 | USD | 6.51 | 6.86 | 6.505 | 6.84 | 6.84 | +0.41 (+6.38%) | 1,096,000 |
30 Mar 2023 | USD | 6.5 | 6.56 | 6.36 | 6.43 | 6.43 | -0.05 (-0.77%) | 1,156,300 |
29 Mar 2023 | USD | 6.49 | 6.54 | 6.31 | 6.48 | 6.48 | +0.06 (+0.93%) | 919,000 |
28 Mar 2023 | USD | 6.34 | 6.55 | 6.28 | 6.42 | 6.42 | +0.42 (+7%) | 1,265,100 |
27 Mar 2023 | USD | 6.05 | 6.175 | 5.965 | 6 | 6 | 0.0 (0.0%) | 757,700 |
24 Mar 2023 | USD | 5.89 | 6.08 | 5.81 | 6 | 6 | +0.1 (+1.69%) | 704,600 |
23 Mar 2023 | USD | 6 | 6.095 | 5.81 | 5.9 | 5.9 | +0.01 (+0.17%) | 1,118,200 |
22 Mar 2023 | USD | 6.11 | 6.17 | 5.87 | 5.89 | 5.89 | -0.21 (-3.44%) | 1,147,200 |
21 Mar 2023 | USD | 6.31 | 6.36 | 6.045 | 6.1 | 6.1 | -0.16 (-2.56%) | 907,100 |
20 Mar 2023 | USD | 6.03 | 6.34 | 5.99 | 6.26 | 6.26 | +0.18 (+2.96%) | 938,100 |