Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 7.35 | 7.63 | 7.25 | 7.59 | 7.59 | +0.25 (+3.41%) | 129,692 |
31 May 2023 | USD | 7.4 | 7.61 | 7.25 | 7.34 | 7.34 | -0.12 (-1.61%) | 160,362 |
30 May 2023 | USD | 7.65 | 7.8 | 7.36 | 7.46 | 7.46 | -0.19 (-2.48%) | 201,116 |
26 May 2023 | USD | 7.68 | 7.8099 | 7.55 | 7.65 | 7.65 | +0.17 (+2.27%) | 178,761 |
25 May 2023 | USD | 7.9 | 7.96 | 7.37 | 7.48 | 7.48 | -0.41 (-5.20%) | 258,881 |
24 May 2023 | USD | 8.25 | 8.3 | 7.8 | 7.89 | 7.89 | -0.28 (-3.43%) | 219,771 |
23 May 2023 | USD | 8.24 | 8.7396 | 8.1602 | 8.17 | 8.17 | -0.07 (-0.85%) | 176,071 |
22 May 2023 | USD | 8.06 | 8.25 | 8.01 | 8.24 | 8.24 | +0.18 (+2.23%) | 181,599 |
19 May 2023 | USD | 8.47 | 8.69 | 8.06 | 8.06 | 8.06 | -0.36 (-4.28%) | 177,885 |
18 May 2023 | USD | 8.5 | 8.6197 | 8.25 | 8.42 | 8.42 | -0.08 (-0.94%) | 91,282 |
17 May 2023 | USD | 8.48 | 8.6 | 8.3 | 8.5 | 8.5 | +0.11 (+1.31%) | 129,738 |
16 May 2023 | USD | 8.44 | 8.59 | 8.1974 | 8.39 | 8.39 | -0.15 (-1.76%) | 197,318 |
15 May 2023 | USD | 8.3 | 8.68 | 8.24 | 8.54 | 8.54 | +0.3 (+3.64%) | 178,084 |
12 May 2023 | USD | 8.51 | 8.7 | 8.1701 | 8.24 | 8.24 | -0.28 (-3.29%) | 133,204 |
11 May 2023 | USD | 8.68 | 8.84 | 8.3754 | 8.52 | 8.52 | -0.07 (-0.81%) | 208,306 |
10 May 2023 | USD | 8.19 | 8.6 | 8.19 | 8.59 | 8.59 | +0.4 (+4.88%) | 184,696 |
9 May 2023 | USD | 8.29 | 8.57 | 8.18 | 8.19 | 8.19 | -0.27 (-3.19%) | 161,669 |
8 May 2023 | USD | 8.06 | 8.518 | 7.93 | 8.46 | 8.46 | +0.42 (+5.22%) | 305,357 |
5 May 2023 | USD | 7.9 | 8.1494 | 7.89 | 8.04 | 8.04 | +0.25 (+3.21%) | 161,382 |
4 May 2023 | USD | 8.05 | 8.05 | 7.68 | 7.79 | 7.79 | -0.04 (-0.51%) | 194,973 |
3 May 2023 | USD | 8 | 8.15 | 7.75 | 7.83 | 7.83 | -0.14 (-1.76%) | 161,795 |
2 May 2023 | USD | 8.02 | 8.22 | 7.96 | 7.97 | 7.97 | -0.11 (-1.36%) | 325,185 |
1 May 2023 | USD | 7.97 | 8.36 | 7.96 | 8.08 | 8.08 | +0.06 (+0.75%) | 213,401 |
28 Apr 2023 | USD | 8.05 | 8.3299 | 7.97 | 8.02 | 8.02 | -0.06 (-0.74%) | 146,275 |
27 Apr 2023 | USD | 8.14 | 8.15 | 7.9 | 8.08 | 8.08 | -0.09 (-1.10%) | 309,482 |
26 Apr 2023 | USD | 8.27 | 8.43 | 7.96 | 8.17 | 8.17 | -0.07 (-0.85%) | 238,182 |
25 Apr 2023 | USD | 8.34 | 8.54 | 8.06 | 8.24 | 8.24 | -0.1 (-1.20%) | 220,092 |
24 Apr 2023 | USD | 9 | 9.04 | 8.21 | 8.34 | 8.34 | -0.62 (-6.92%) | 336,701 |
21 Apr 2023 | USD | 9.5 | 9.6 | 8.89 | 8.96 | 8.96 | -0.53 (-5.58%) | 189,925 |
20 Apr 2023 | USD | 9.76 | 9.85 | 9.46 | 9.49 | 9.49 | -0.29 (-2.97%) | 180,437 |